Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 159.53 | 161.88 | 159.53 | 161.75 | 1,882,573 | +2.38(+1.49%) |
Nov 29, 2018 | 158.93 | 160.31 | 158.21 | 159.37 | 2,083,902 | +0.12(+0.08%) |
Nov 28, 2018 | 156.90 | 160.72 | 156.64 | 159.25 | 1,805,790 | +2.97(+1.90%) |
Nov 27, 2018 | 156.21 | 157.01 | 154.41 | 156.29 | 1,742,928 | -0.92(-0.58%) |
Nov 26, 2018 | 157.06 | 157.99 | 155.25 | 157.21 | 1,561,970 | +1.25(+0.80%) |
Nov 23, 2018 | 153.96 | 157.00 | 153.35 | 155.95 | 511,049 | +1.32(+0.85%) |
Nov 21, 2018 | 154.63 | 154.63 | 154.63 | 0 | +0.73(+0.47%) | |
Nov 20, 2018 | 154.45 | 155.28 | 153.24 | 153.91 | 1,768,059 | -3.03(-1.93%) |
Nov 19, 2018 | 160.24 | 160.24 | 156.16 | 156.93 | 1,124,728 | -3.22(-2.01%) |
Nov 16, 2018 | 158.65 | 161.77 | 158.25 | 160.15 | 1,811,477 | +0.63(+0.39%) |
Nov 15, 2018 | 155.73 | 159.70 | 155.29 | 159.52 | 1,377,078 | +2.19(+1.39%) |
Nov 14, 2018 | 158.74 | 159.64 | 156.55 | 157.34 | 2,045,884 | -0.21(-0.13%) |
Nov 13, 2018 | 159.02 | 160.91 | 157.00 | 157.55 | 1,484,126 | -0.81(-0.51%) |
Nov 12, 2018 | 161.81 | 162.31 | 157.99 | 158.36 | 1,310,820 | -3.05(-1.89%) |
Nov 09, 2018 | 160.41 | 161.98 | 160.10 | 161.41 | 1,423,303 | -0.05(-0.03%) |
Nov 08, 2018 | 161.87 | 162.56 | 161.00 | 161.47 | 1,500,843 | -0.41(-0.25%) |
Nov 07, 2018 | 161.69 | 162.14 | 159.35 | 161.88 | 2,147,955 | +2.47(+1.55%) |
Nov 06, 2018 | 155.45 | 159.96 | 155.45 | 159.40 | 1,871,221 | +3.70(+2.38%) |
Nov 05, 2018 | 155.32 | 157.38 | 154.75 | 155.70 | 2,807,050 | +0.87(+0.56%) |
Nov 02, 2018 | 156.57 | 159.07 | 154.36 | 154.83 | 4,018,672 | -1.24(-0.80%) |
Nov 01, 2018 | 151.59 | 156.89 | 151.52 | 156.08 | 2,112,892 | +5.09(+3.37%) |
Oct 31, 2018 | 151.80 | 153.64 | 150.69 | 150.98 | 2,532,204 | +0.60(+0.40%) |
Oct 30, 2018 | 146.44 | 151.02 | 145.61 | 150.38 | 2,749,892 | +4.24(+2.90%) |
Oct 29, 2018 | 149.36 | 150.93 | 144.14 | 146.14 | 2,956,626 | -2.47(-1.66%) |
Oct 26, 2018 | 147.60 | 150.37 | 146.34 | 148.60 | 3,288,731 | -0.65(-0.43%) |
Oct 25, 2018 | 151.33 | 152.03 | 148.13 | 149.25 | 3,720,133 | -2.31(-1.52%) |
Oct 24, 2018 | 161.71 | 162.72 | 151.23 | 151.56 | 5,586,680 | -12.69(-7.73%) |
Oct 23, 2018 | 164.14 | 166.29 | 163.38 | 164.26 | 2,188,197 | -2.09(-1.26%) |
Oct 22, 2018 | 167.02 | 167.76 | 165.35 | 166.35 | 1,300,968 | -0.10(-0.06%) |
Oct 19, 2018 | 167.48 | 168.26 | 166.43 | 166.45 | 1,077,650 | -0.84(-0.50%) |
Oct 18, 2018 | 168.23 | 169.44 | 166.22 | 167.29 | 1,226,365 | -2.29(-1.35%) |
Oct 17, 2018 | 170.97 | 171.51 | 169.21 | 169.58 | 1,160,104 | -0.76(-0.45%) |
Oct 16, 2018 | 169.10 | 170.76 | 167.77 | 170.34 | 1,236,620 | +1.82(+1.08%) |
Oct 15, 2018 | 168.03 | 170.07 | 167.90 | 168.53 | 1,193,907 | +0.68(+0.41%) |
Oct 12, 2018 | 171.16 | 171.16 | 165.72 | 167.84 | 1,497,829 | -0.95(-0.57%) |
Oct 11, 2018 | 173.02 | 173.36 | 168.55 | 168.80 | 2,361,509 | -4.27(-2.47%) |
Oct 10, 2018 | 178.61 | 178.61 | 172.98 | 173.07 | 1,883,934 | -5.55(-3.11%) |
Oct 09, 2018 | 180.69 | 181.10 | 178.48 | 178.61 | 1,065,183 | -2.62(-1.45%) |
Oct 08, 2018 | 180.25 | 181.51 | 179.64 | 181.24 | 1,747,636 | +0.73(+0.41%) |
Oct 05, 2018 | 180.30 | 181.73 | 179.79 | 180.50 | 2,198,393 | +0.36(+0.20%) |
Oct 04, 2018 | 178.74 | 180.38 | 178.31 | 180.14 | 1,109,156 | +0.98(+0.55%) |
Oct 03, 2018 | 179.16 | 179.96 | 178.25 | 179.16 | 1,258,418 | +0.64(+0.36%) |
Oct 02, 2018 | 179.21 | 179.35 | 177.72 | 178.52 | 915,612 | -0.45(-0.25%) |
Oct 01, 2018 | 179.41 | 179.57 | 178.15 | 178.97 | 953,728 | +0.68(+0.38%) |
Sep 28, 2018 | 175.91 | 178.53 | 175.15 | 178.29 | 1,802,250 | +2.30(+1.31%) |
Sep 27, 2018 | 176.16 | 176.39 | 175.13 | 175.99 | 1,087,710 | +0.19(+0.11%) |
Sep 26, 2018 | 177.23 | 177.64 | 175.48 | 175.80 | 1,404,630 | -1.41(-0.80%) |
Sep 25, 2018 | 176.52 | 177.55 | 175.69 | 177.21 | 1,007,385 | +0.57(+0.32%) |
Sep 24, 2018 | 177.93 | 178.20 | 176.17 | 176.65 | 1,301,664 | -1.59(-0.89%) |
Sep 21, 2018 | 177.74 | 179.54 | 177.46 | 178.24 | 2,829,450 | +1.57(+0.89%) |
Sep 20, 2018 | 178.10 | 178.69 | 174.57 | 176.67 | 1,547,408 | -1.00(-0.56%) |
Sep 19, 2018 | 178.35 | 179.74 | 177.17 | 177.68 | 1,566,085 | -0.52(-0.29%) |
Sep 18, 2018 | 176.62 | 178.49 | 176.30 | 178.20 | 1,206,615 | +1.90(+1.08%) |
Sep 17, 2018 | 174.73 | 176.69 | 174.48 | 176.30 | 1,231,376 | +1.67(+0.96%) |
Sep 14, 2018 | 172.99 | 174.73 | 172.74 | 174.63 | 1,146,041 | +1.69(+0.98%) |
Sep 13, 2018 | 171.68 | 173.15 | 171.50 | 172.94 | 1,085,233 | +2.06(+1.21%) |
Sep 12, 2018 | 170.32 | 171.58 | 170.27 | 170.87 | 1,017,983 | +0.12(+0.07%) |
Sep 11, 2018 | 169.59 | 171.22 | 169.57 | 170.75 | 1,103,141 | +0.32(+0.19%) |
Sep 10, 2018 | 169.99 | 171.48 | 169.86 | 170.43 | 1,244,231 | +0.85(+0.50%) |
Sep 07, 2018 | 169.63 | 170.19 | 168.74 | 169.57 | 1,145,926 | -0.46(-0.27%) |
Sep 06, 2018 | 169.31 | 170.65 | 169.13 | 170.04 | 851,298 | +1.10(+0.65%) |
Sep 05, 2018 | 167.08 | 169.26 | 166.90 | 168.94 | 1,334,912 | +1.19(+0.71%) |