Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 161.35 | 161.35 | 159.15 | 159.15 | 1,600 | -0.14(-0.09%) |
Nov 29, 2018 | 160.03 | 160.03 | 159.29 | 159.29 | 72 | -1.65(-1.03%) |
Nov 28, 2018 | 158.22 | 160.94 | 157.90 | 160.94 | 689 | +1.99(+1.25%) |
Nov 27, 2018 | 159.56 | 159.56 | 158.95 | 158.95 | 314 | +0.70(+0.44%) |
Nov 26, 2018 | 159.90 | 159.90 | 158.25 | 158.25 | 702 | -2.40(-1.49%) |
Nov 23, 2018 | 159.35 | 160.65 | 159.35 | 160.65 | 100 | +1.16(+0.72%) |
Nov 21, 2018 | 159.50 | 159.50 | 159.50 | 0 | +0.68(+0.43%) | |
Nov 20, 2018 | 159.70 | 159.70 | 158.82 | 158.82 | 373 | -0.33(-0.21%) |
Nov 19, 2018 | 159.15 | 159.15 | 159.15 | 159.15 | 56 | -0.20(-0.13%) |
Nov 16, 2018 | 159.35 | 159.35 | 159.35 | 159.35 | 100 | +1.64(+1.04%) |
Nov 15, 2018 | 157.00 | 159.08 | 156.20 | 157.71 | 443 | -4.13(-2.55%) |
Nov 13, 2018 | 161.84 | 161.84 | 161.84 | 0 | +0.24(+0.15%) | |
Nov 12, 2018 | 160.05 | 161.60 | 160.05 | 161.60 | 582 | -0.59(-0.36%) |
Nov 09, 2018 | 160.45 | 162.19 | 160.25 | 162.19 | 300 | +2.49(+1.56%) |
Nov 08, 2018 | 160.70 | 160.70 | 159.70 | 159.70 | 134 | +2.75(+1.75%) |
Nov 06, 2018 | 156.95 | 156.95 | 156.95 | 0 | +2.15(+1.39%) | |
Nov 02, 2018 | 154.80 | 154.80 | 154.80 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 154.80 | 154.80 | 154.80 | 154.80 | 23 | +3.40(+2.25%) |
Oct 31, 2018 | 151.35 | 151.40 | 151.35 | 151.40 | 1,282 | +1.55(+1.03%) |
Oct 30, 2018 | 148.90 | 151.01 | 148.90 | 149.85 | 180 | +1.02(+0.69%) |
Oct 29, 2018 | 150.70 | 150.70 | 148.83 | 148.83 | 276 | -2.76(-1.82%) |
Oct 26, 2018 | 151.14 | 151.95 | 151.14 | 151.59 | 100 | +1.63(+1.09%) |
Oct 25, 2018 | 151.50 | 151.65 | 149.96 | 149.96 | 526 | +1.71(+1.15%) |
Oct 23, 2018 | 148.25 | 148.25 | 148.25 | 0 | -4.90(-3.20%) | |
Oct 22, 2018 | 153.15 | 153.15 | 153.15 | 153.15 | 24 | +1.11(+0.73%) |
Oct 19, 2018 | 152.02 | 152.12 | 152.02 | 152.04 | 500 | +3.24(+2.18%) |
Oct 18, 2018 | 151.45 | 151.45 | 148.80 | 148.80 | 139 | -1.40(-0.93%) |
Oct 17, 2018 | 149.07 | 150.20 | 149.07 | 150.20 | 79 | -2.15(-1.41%) |
Oct 16, 2018 | 152.79 | 152.79 | 151.27 | 152.35 | 275 | +1.55(+1.03%) |
Oct 15, 2018 | 150.43 | 150.80 | 149.21 | 150.80 | 427 | -1.60(-1.05%) |
Oct 12, 2018 | 152.41 | 152.41 | 152.41 | 152.41 | 100 | +2.96(+1.98%) |
Oct 11, 2018 | 150.03 | 150.50 | 149.45 | 149.45 | 688 | -3.90(-2.54%) |
Oct 10, 2018 | 153.68 | 153.68 | 151.90 | 153.35 | 264 | -3.30(-2.11%) |
Oct 08, 2018 | 156.65 | 156.65 | 156.65 | 0 | -1.85(-1.17%) | |
Oct 04, 2018 | 158.50 | 158.50 | 158.50 | 0 | -4.30(-2.64%) | |
Oct 03, 2018 | 163.05 | 164.10 | 162.80 | 162.80 | 99 | -0.40(-0.25%) |
Oct 02, 2018 | 161.70 | 163.20 | 161.70 | 163.20 | 366 | -1.15(-0.70%) |
Oct 01, 2018 | 164.35 | 164.35 | 163.70 | 164.35 | 566 | -0.60(-0.36%) |
Sep 28, 2018 | 164.95 | 165.15 | 164.75 | 164.95 | 100 | +1.70(+1.04%) |
Sep 27, 2018 | 165.03 | 165.03 | 163.25 | 163.25 | 181 | +0.75(+0.46%) |
Sep 26, 2018 | 161.55 | 162.50 | 161.55 | 162.50 | 253 | +0.55(+0.34%) |
Sep 25, 2018 | 161.22 | 161.95 | 160.65 | 161.95 | 600 | +1.05(+0.65%) |
Sep 24, 2018 | 161.22 | 161.22 | 160.90 | 160.90 | 85 | +0.27(+0.17%) |
Sep 21, 2018 | 161.00 | 161.00 | 159.80 | 160.63 | 700 | +1.68(+1.06%) |
Sep 20, 2018 | 157.69 | 158.95 | 157.55 | 158.95 | 1,418 | +3.35(+2.15%) |
Sep 19, 2018 | 155.73 | 157.45 | 155.60 | 155.60 | 397 | -0.85(-0.54%) |
Sep 18, 2018 | 157.43 | 157.43 | 156.45 | 156.45 | 819 | -0.10(-0.06%) |
Sep 17, 2018 | 156.86 | 158.20 | 156.55 | 156.55 | 721 | -0.30(-0.19%) |
Sep 13, 2018 | 156.85 | 156.85 | 156.85 | 0 | +0.53(+0.34%) | |
Sep 12, 2018 | 156.10 | 156.32 | 156.10 | 156.32 | 43 | -0.08(-0.05%) |
Sep 11, 2018 | 155.90 | 156.40 | 155.32 | 156.40 | 46 | -0.25(-0.16%) |
Sep 10, 2018 | 155.40 | 156.65 | 155.40 | 156.65 | 479 | +2.40(+1.56%) |
Sep 07, 2018 | 154.25 | 154.25 | 154.25 | 154.25 | 100 | -0.65(-0.42%) |
Sep 06, 2018 | 156.05 | 156.05 | 154.90 | 154.90 | 235 | -2.44(-1.55%) |
Sep 05, 2018 | 156.69 | 157.34 | 156.69 | 157.34 | 38 | +0.65(+0.41%) |