Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 158.18 | 160.26 | 158.08 | 159.50 | 2,658,411 | +1.38(+0.87%) |
Nov 29, 2018 | 157.55 | 159.35 | 157.53 | 158.12 | 765,881 | -0.30(-0.19%) |
Nov 28, 2018 | 155.60 | 158.78 | 155.60 | 158.42 | 1,017,681 | +2.43(+1.55%) |
Nov 27, 2018 | 155.88 | 156.92 | 154.41 | 155.99 | 872,678 | -0.51(-0.33%) |
Nov 26, 2018 | 156.77 | 157.28 | 155.38 | 156.51 | 807,768 | +0.73(+0.47%) |
Nov 23, 2018 | 154.80 | 156.93 | 154.58 | 155.77 | 463,754 | +0.17(+0.11%) |
Nov 21, 2018 | 155.60 | 155.60 | 155.60 | 0 | -0.58(-0.37%) | |
Nov 20, 2018 | 158.43 | 158.65 | 155.62 | 156.18 | 1,100,775 | -3.78(-2.36%) |
Nov 19, 2018 | 158.59 | 160.76 | 158.02 | 159.96 | 951,401 | +1.48(+0.93%) |
Nov 16, 2018 | 156.71 | 159.05 | 156.31 | 158.48 | 992,724 | +0.96(+0.61%) |
Nov 15, 2018 | 155.12 | 158.10 | 154.71 | 157.52 | 957,322 | +1.00(+0.64%) |
Nov 14, 2018 | 158.97 | 158.97 | 155.07 | 156.52 | 1,012,314 | -1.24(-0.78%) |
Nov 13, 2018 | 157.24 | 159.21 | 156.81 | 157.75 | 990,883 | +0.40(+0.25%) |
Nov 12, 2018 | 159.19 | 159.30 | 157.12 | 157.36 | 1,192,480 | -1.59(-1.00%) |
Nov 09, 2018 | 159.03 | 159.81 | 158.32 | 158.95 | 943,243 | -0.28(-0.18%) |
Nov 08, 2018 | 157.18 | 159.26 | 157.18 | 159.23 | 1,172,892 | +1.72(+1.09%) |
Nov 07, 2018 | 154.56 | 157.77 | 154.38 | 157.51 | 1,123,401 | +3.34(+2.17%) |
Nov 06, 2018 | 152.79 | 154.24 | 152.59 | 154.17 | 933,731 | +1.36(+0.89%) |
Nov 05, 2018 | 151.13 | 153.33 | 150.65 | 152.81 | 612,378 | +1.93(+1.28%) |
Nov 02, 2018 | 151.62 | 152.26 | 148.93 | 150.87 | 765,609 | +0.46(+0.31%) |
Nov 01, 2018 | 150.79 | 151.01 | 148.80 | 150.41 | 974,243 | -0.46(-0.31%) |
Oct 31, 2018 | 154.22 | 154.29 | 150.78 | 150.87 | 1,606,247 | -2.44(-1.59%) |
Oct 30, 2018 | 151.23 | 153.72 | 149.35 | 153.31 | 2,427,310 | +3.39(+2.26%) |
Oct 29, 2018 | 149.73 | 151.90 | 148.48 | 149.92 | 1,773,024 | +2.78(+1.89%) |
Oct 26, 2018 | 146.84 | 148.74 | 144.55 | 147.14 | 2,668,866 | +2.25(+1.55%) |
Oct 25, 2018 | 142.27 | 145.71 | 141.97 | 144.88 | 1,478,139 | +3.55(+2.52%) |
Oct 24, 2018 | 143.99 | 144.27 | 141.07 | 141.33 | 887,681 | -3.10(-2.15%) |
Oct 23, 2018 | 144.69 | 145.19 | 142.80 | 144.43 | 681,521 | -1.86(-1.27%) |
Oct 22, 2018 | 146.33 | 146.88 | 145.90 | 146.29 | 834,049 | +0.33(+0.22%) |
Oct 19, 2018 | 144.46 | 146.91 | 144.34 | 145.97 | 762,814 | +1.54(+1.06%) |
Oct 18, 2018 | 145.22 | 146.30 | 143.64 | 144.43 | 484,830 | -0.92(-0.63%) |
Oct 17, 2018 | 144.88 | 146.11 | 144.14 | 145.35 | 802,270 | +0.59(+0.41%) |
Oct 16, 2018 | 142.81 | 144.86 | 142.49 | 144.76 | 657,438 | +2.58(+1.81%) |
Oct 15, 2018 | 142.66 | 143.57 | 142.01 | 142.18 | 654,082 | -0.64(-0.45%) |
Oct 12, 2018 | 144.64 | 145.18 | 141.26 | 142.82 | 1,118,601 | -0.37(-0.26%) |
Oct 11, 2018 | 145.62 | 146.87 | 143.12 | 143.19 | 1,415,425 | -2.82(-1.93%) |
Oct 10, 2018 | 151.48 | 151.74 | 145.98 | 146.00 | 1,114,726 | -5.78(-3.81%) |
Oct 09, 2018 | 150.95 | 152.18 | 149.82 | 151.78 | 670,423 | +0.88(+0.58%) |
Oct 08, 2018 | 149.95 | 151.18 | 149.72 | 150.90 | 657,035 | +0.67(+0.44%) |
Oct 05, 2018 | 151.83 | 152.57 | 150.03 | 150.24 | 1,038,789 | -1.84(-1.21%) |
Oct 04, 2018 | 151.65 | 152.61 | 151.31 | 152.07 | 924,192 | +0.51(+0.34%) |
Oct 03, 2018 | 151.23 | 152.63 | 151.04 | 151.56 | 1,491,849 | +0.62(+0.41%) |
Oct 02, 2018 | 150.44 | 151.26 | 149.59 | 150.94 | 685,590 | +1.35(+0.90%) |
Oct 01, 2018 | 149.29 | 150.00 | 148.63 | 149.59 | 492,553 | +1.03(+0.70%) |
Sep 28, 2018 | 149.77 | 150.32 | 148.41 | 148.56 | 993,966 | -1.83(-1.22%) |
Sep 27, 2018 | 149.55 | 153.38 | 149.10 | 150.39 | 863,525 | +1.00(+0.67%) |
Sep 26, 2018 | 150.53 | 150.70 | 149.02 | 149.39 | 884,829 | -1.13(-0.75%) |
Sep 25, 2018 | 151.18 | 151.55 | 149.87 | 150.52 | 1,304,734 | +0.63(+0.42%) |
Sep 24, 2018 | 151.13 | 151.13 | 149.42 | 149.89 | 1,156,789 | -1.26(-0.84%) |
Sep 21, 2018 | 150.56 | 151.39 | 150.03 | 151.15 | 1,535,669 | +1.26(+0.84%) |
Sep 20, 2018 | 150.22 | 150.22 | 149.50 | 149.89 | 936,653 | -0.08(-0.05%) |
Sep 19, 2018 | 147.80 | 150.14 | 147.57 | 149.97 | 1,277,033 | +2.28(+1.54%) |
Sep 18, 2018 | 146.79 | 147.79 | 145.85 | 147.69 | 1,245,788 | +0.71(+0.48%) |
Sep 17, 2018 | 147.14 | 147.47 | 146.03 | 146.98 | 849,438 | +0.17(+0.12%) |
Sep 14, 2018 | 146.24 | 146.85 | 145.72 | 146.81 | 793,351 | +0.54(+0.37%) |
Sep 13, 2018 | 146.57 | 146.57 | 145.96 | 146.27 | 675,997 | +0.32(+0.22%) |
Sep 12, 2018 | 145.65 | 146.21 | 145.42 | 145.95 | 790,434 | +0.06(+0.04%) |
Sep 11, 2018 | 144.58 | 146.20 | 144.28 | 145.89 | 793,843 | +1.24(+0.86%) |
Sep 10, 2018 | 145.04 | 145.39 | 144.54 | 144.65 | 585,678 | -0.27(-0.19%) |
Sep 07, 2018 | 145.15 | 145.53 | 144.59 | 144.92 | 849,354 | -0.40(-0.27%) |
Sep 06, 2018 | 142.88 | 145.70 | 142.87 | 145.32 | 1,061,907 | +2.61(+1.83%) |
Sep 05, 2018 | 141.96 | 142.86 | 141.75 | 142.71 | 958,379 | +0.83(+0.58%) |