Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 143.30 | 143.70 | 140.74 | 142.95 | 2,183,000 | -0.18(-0.13%) |
Nov 29, 2018 | 143.86 | 145.14 | 142.29 | 143.13 | 905,039 | -0.47(-0.33%) |
Nov 28, 2018 | 141.34 | 143.75 | 140.42 | 143.60 | 1,107,882 | +2.82(+2.00%) |
Nov 27, 2018 | 145.10 | 145.71 | 139.15 | 140.78 | 1,538,595 | -4.98(-3.42%) |
Nov 26, 2018 | 146.26 | 147.46 | 144.48 | 145.76 | 912,772 | +0.59(+0.41%) |
Nov 23, 2018 | 144.09 | 146.67 | 144.05 | 145.17 | 334,800 | +0.38(+0.26%) |
Nov 21, 2018 | 144.79 | 144.79 | 144.79 | 0 | -1.70(-1.16%) | |
Nov 20, 2018 | 145.97 | 146.91 | 143.96 | 146.49 | 955,066 | -1.61(-1.09%) |
Nov 19, 2018 | 150.78 | 151.10 | 147.15 | 148.10 | 1,439,418 | -2.81(-1.86%) |
Nov 16, 2018 | 150.19 | 152.46 | 149.81 | 150.91 | 790,600 | -0.12(-0.08%) |
Nov 15, 2018 | 148.10 | 151.57 | 147.47 | 151.03 | 1,130,923 | +1.62(+1.08%) |
Nov 14, 2018 | 151.53 | 152.50 | 148.61 | 149.41 | 975,133 | -1.02(-0.68%) |
Nov 13, 2018 | 150.27 | 152.48 | 149.07 | 150.43 | 1,269,581 | +1.73(+1.16%) |
Nov 12, 2018 | 153.28 | 153.28 | 148.51 | 148.70 | 723,707 | -4.44(-2.90%) |
Nov 09, 2018 | 151.05 | 153.77 | 150.46 | 153.14 | 638,400 | +1.63(+1.08%) |
Nov 08, 2018 | 152.95 | 153.10 | 150.12 | 151.51 | 684,553 | -1.58(-1.03%) |
Nov 07, 2018 | 151.19 | 153.12 | 148.39 | 153.09 | 1,282,204 | +2.53(+1.68%) |
Nov 06, 2018 | 149.48 | 152.98 | 149.23 | 150.56 | 1,140,474 | +1.01(+0.68%) |
Nov 05, 2018 | 147.83 | 150.30 | 145.84 | 149.55 | 1,979,479 | +2.52(+1.71%) |
Nov 02, 2018 | 150.57 | 151.33 | 146.81 | 147.03 | 1,578,600 | -2.98(-1.99%) |
Nov 01, 2018 | 149.75 | 151.57 | 148.61 | 150.01 | 1,355,210 | +1.30(+0.87%) |
Oct 31, 2018 | 152.33 | 155.01 | 148.61 | 148.71 | 1,486,394 | -2.14(-1.42%) |
Oct 30, 2018 | 146.33 | 151.11 | 143.16 | 150.85 | 1,855,409 | +4.16(+2.84%) |
Oct 29, 2018 | 162.76 | 163.03 | 145.20 | 146.69 | 1,918,316 | -14.15(-8.80%) |
Oct 26, 2018 | 158.61 | 161.93 | 156.11 | 160.84 | 1,338,900 | -0.19(-0.12%) |
Oct 25, 2018 | 162.78 | 163.86 | 159.40 | 161.03 | 1,167,192 | -1.17(-0.72%) |
Oct 24, 2018 | 169.13 | 169.68 | 161.71 | 162.20 | 1,221,687 | -6.91(-4.09%) |
Oct 23, 2018 | 168.73 | 172.87 | 168.35 | 169.11 | 1,396,619 | -2.58(-1.50%) |
Oct 22, 2018 | 169.77 | 172.07 | 168.09 | 171.69 | 1,297,395 | +2.76(+1.63%) |
Oct 19, 2018 | 170.80 | 170.80 | 168.27 | 168.93 | 1,143,500 | -1.77(-1.04%) |
Oct 18, 2018 | 171.04 | 172.75 | 169.32 | 170.70 | 1,140,578 | -0.87(-0.51%) |
Oct 17, 2018 | 172.99 | 173.28 | 169.56 | 171.57 | 1,759,350 | -1.96(-1.13%) |
Oct 16, 2018 | 174.27 | 175.50 | 170.57 | 173.53 | 2,450,775 | +0.28(+0.16%) |
Oct 15, 2018 | 164.17 | 174.29 | 163.42 | 173.25 | 4,727,404 | +18.38(+11.87%) |
Oct 12, 2018 | 156.43 | 157.22 | 151.88 | 154.87 | 900,900 | +0.65(+0.42%) |
Oct 11, 2018 | 159.99 | 160.94 | 154.15 | 154.22 | 847,627 | -6.43(-4.00%) |
Oct 10, 2018 | 165.99 | 165.99 | 160.33 | 160.65 | 707,223 | -5.64(-3.39%) |
Oct 09, 2018 | 166.53 | 167.22 | 165.61 | 166.29 | 438,686 | -1.05(-0.63%) |
Oct 08, 2018 | 167.56 | 167.88 | 166.00 | 167.34 | 450,109 | -0.22(-0.13%) |
Oct 05, 2018 | 168.91 | 170.11 | 167.31 | 167.56 | 371,000 | -1.06(-0.63%) |
Oct 04, 2018 | 168.87 | 169.05 | 167.61 | 168.62 | 434,980 | -0.47(-0.28%) |
Oct 03, 2018 | 168.99 | 170.72 | 168.30 | 169.09 | 603,661 | +0.59(+0.35%) |
Oct 02, 2018 | 168.99 | 169.62 | 168.26 | 168.50 | 505,060 | -0.07(-0.04%) |
Oct 01, 2018 | 170.00 | 170.32 | 167.89 | 168.57 | 327,096 | -0.64(-0.38%) |
Sep 28, 2018 | 167.34 | 169.98 | 167.11 | 169.21 | 674,000 | +2.01(+1.20%) |
Sep 27, 2018 | 165.47 | 167.85 | 165.20 | 167.20 | 704,140 | +1.95(+1.18%) |
Sep 26, 2018 | 165.17 | 166.79 | 164.68 | 165.25 | 467,860 | +0.44(+0.27%) |
Sep 25, 2018 | 162.65 | 165.79 | 162.00 | 164.81 | 512,043 | +2.55(+1.57%) |
Sep 24, 2018 | 163.38 | 163.64 | 161.35 | 162.26 | 478,754 | -2.02(-1.23%) |
Sep 21, 2018 | 163.15 | 165.53 | 163.08 | 164.28 | 963,200 | +1.62(+1.00%) |
Sep 20, 2018 | 165.95 | 166.27 | 160.96 | 162.66 | 1,067,584 | -2.86(-1.73%) |
Sep 19, 2018 | 167.87 | 168.70 | 164.93 | 165.52 | 430,791 | -2.51(-1.49%) |
Sep 18, 2018 | 166.84 | 168.52 | 165.94 | 168.03 | 452,586 | +1.58(+0.95%) |
Sep 17, 2018 | 165.05 | 166.83 | 164.02 | 166.45 | 618,300 | +1.73(+1.05%) |
Sep 14, 2018 | 163.78 | 165.08 | 163.24 | 164.72 | 445,700 | +1.25(+0.76%) |
Sep 13, 2018 | 162.01 | 163.60 | 161.46 | 163.47 | 423,796 | +1.79(+1.11%) |
Sep 12, 2018 | 160.75 | 161.82 | 160.25 | 161.68 | 476,579 | +0.36(+0.22%) |
Sep 11, 2018 | 160.83 | 162.10 | 160.17 | 161.32 | 361,962 | +0.14(+0.09%) |
Sep 10, 2018 | 160.57 | 161.92 | 160.00 | 161.18 | 682,544 | +1.00(+0.62%) |
Sep 07, 2018 | 161.80 | 161.80 | 159.70 | 160.18 | 1,033,400 | -1.34(-0.83%) |
Sep 06, 2018 | 162.45 | 163.73 | 161.46 | 161.52 | 1,004,240 | -1.16(-0.71%) |
Sep 05, 2018 | 162.35 | 163.86 | 161.98 | 162.68 | 621,396 | +0.31(+0.19%) |