Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 164.39 | 167.25 | 164.08 | 167.25 | 3,943,005 | +2.70(+1.64%) |
Nov 29, 2018 | 164.00 | 165.58 | 163.02 | 164.55 | 1,947,040 | +0.18(+0.11%) |
Nov 28, 2018 | 162.48 | 164.38 | 160.42 | 164.37 | 2,715,510 | +2.94(+1.82%) |
Nov 27, 2018 | 160.17 | 161.94 | 158.29 | 161.44 | 2,585,303 | +0.67(+0.41%) |
Nov 26, 2018 | 159.73 | 162.35 | 158.73 | 160.77 | 2,885,307 | +2.46(+1.56%) |
Nov 23, 2018 | 159.08 | 159.82 | 158.30 | 158.31 | 1,243,020 | -1.52(-0.95%) |
Nov 21, 2018 | 159.83 | 159.83 | 159.83 | 0 | -0.37(-0.23%) | |
Nov 20, 2018 | 162.65 | 163.09 | 159.94 | 160.20 | 3,350,879 | -4.05(-2.47%) |
Nov 19, 2018 | 166.05 | 166.22 | 163.28 | 164.25 | 4,029,044 | -2.73(-1.64%) |
Nov 16, 2018 | 162.38 | 167.60 | 161.87 | 166.98 | 3,279,781 | +3.27(+2.00%) |
Nov 15, 2018 | 157.98 | 163.89 | 156.79 | 163.71 | 3,951,400 | +5.47(+3.46%) |
Nov 14, 2018 | 160.43 | 160.62 | 156.83 | 158.24 | 3,493,530 | -0.25(-0.16%) |
Nov 13, 2018 | 157.81 | 160.49 | 157.52 | 158.49 | 2,710,340 | +1.06(+0.68%) |
Nov 12, 2018 | 160.25 | 160.41 | 157.00 | 157.43 | 3,162,124 | -3.24(-2.02%) |
Nov 09, 2018 | 162.99 | 162.99 | 159.55 | 160.67 | 3,040,469 | -2.37(-1.46%) |
Nov 08, 2018 | 160.59 | 163.20 | 160.37 | 163.04 | 3,158,021 | +2.22(+1.38%) |
Nov 07, 2018 | 157.55 | 160.91 | 156.12 | 160.82 | 3,059,555 | +4.79(+3.07%) |
Nov 06, 2018 | 154.41 | 156.20 | 154.20 | 156.04 | 2,378,366 | +1.64(+1.06%) |
Nov 05, 2018 | 154.60 | 155.44 | 153.57 | 154.40 | 3,575,392 | +0.35(+0.23%) |
Nov 02, 2018 | 154.73 | 155.37 | 153.08 | 154.05 | 3,842,015 | +0.47(+0.31%) |
Nov 01, 2018 | 152.29 | 154.37 | 151.87 | 153.57 | 2,806,854 | +1.57(+1.03%) |
Oct 31, 2018 | 152.36 | 153.50 | 151.53 | 152.01 | 3,440,684 | +0.36(+0.24%) |
Oct 30, 2018 | 149.27 | 151.87 | 147.81 | 151.65 | 3,654,281 | +3.21(+2.16%) |
Oct 29, 2018 | 150.08 | 150.91 | 146.34 | 148.44 | 3,589,086 | +0.67(+0.45%) |
Oct 26, 2018 | 146.46 | 149.13 | 145.39 | 147.77 | 4,438,544 | -0.03(-0.02%) |
Oct 25, 2018 | 149.06 | 149.79 | 145.70 | 147.80 | 4,388,467 | +0.36(+0.24%) |
Oct 24, 2018 | 153.48 | 154.17 | 146.98 | 147.44 | 6,262,000 | -6.40(-4.16%) |
Oct 23, 2018 | 150.84 | 155.71 | 147.41 | 153.84 | 10,333,045 | -7.04(-4.38%) |
Oct 22, 2018 | 160.79 | 162.51 | 159.54 | 160.88 | 4,083,937 | +1.21(+0.76%) |
Oct 19, 2018 | 159.89 | 160.67 | 158.49 | 159.67 | 3,964,300 | -0.42(-0.26%) |
Oct 18, 2018 | 161.66 | 161.81 | 158.51 | 160.09 | 2,928,190 | -2.04(-1.26%) |
Oct 17, 2018 | 161.22 | 162.80 | 160.15 | 162.13 | 2,283,233 | +0.48(+0.30%) |
Oct 16, 2018 | 160.16 | 161.81 | 159.18 | 161.65 | 2,427,567 | +2.71(+1.70%) |
Oct 15, 2018 | 158.05 | 160.35 | 157.73 | 158.94 | 2,268,952 | +0.57(+0.36%) |
Oct 12, 2018 | 160.49 | 161.83 | 156.54 | 158.38 | 3,502,196 | +1.20(+0.76%) |
Oct 11, 2018 | 160.97 | 162.12 | 157.00 | 157.18 | 4,377,239 | -4.33(-2.68%) |
Oct 10, 2018 | 167.13 | 167.13 | 161.03 | 161.51 | 4,411,932 | -6.61(-3.93%) |
Oct 09, 2018 | 169.92 | 170.26 | 167.49 | 168.12 | 3,689,150 | -3.16(-1.84%) |
Oct 08, 2018 | 170.28 | 171.44 | 169.59 | 171.27 | 2,086,109 | +0.94(+0.55%) |
Oct 05, 2018 | 171.26 | 171.80 | 168.63 | 170.33 | 2,679,122 | -0.52(-0.30%) |
Oct 04, 2018 | 171.66 | 172.30 | 169.41 | 170.85 | 2,105,904 | -1.53(-0.89%) |
Oct 03, 2018 | 172.57 | 173.65 | 171.73 | 172.38 | 2,677,673 | +0.04(+0.02%) |
Oct 02, 2018 | 169.68 | 172.45 | 169.46 | 172.34 | 2,189,528 | +2.81(+1.66%) |
Oct 01, 2018 | 169.70 | 170.50 | 168.83 | 169.53 | 2,289,263 | +1.18(+0.70%) |
Sep 28, 2018 | 167.41 | 168.80 | 166.88 | 168.35 | 3,129,209 | +0.48(+0.29%) |
Sep 27, 2018 | 169.38 | 170.07 | 167.78 | 167.87 | 2,014,836 | -0.77(-0.45%) |
Sep 26, 2018 | 168.97 | 169.85 | 168.29 | 168.64 | 2,099,927 | +0.34(+0.20%) |
Sep 25, 2018 | 171.08 | 171.08 | 168.00 | 168.29 | 2,616,630 | -2.29(-1.34%) |
Sep 24, 2018 | 172.09 | 172.47 | 169.93 | 170.59 | 2,559,488 | -2.25(-1.30%) |
Sep 21, 2018 | 173.63 | 174.07 | 172.26 | 172.84 | 6,963,715 | +0.85(+0.49%) |
Sep 20, 2018 | 171.54 | 173.37 | 170.38 | 171.99 | 2,597,203 | +1.72(+1.01%) |
Sep 19, 2018 | 169.19 | 171.09 | 169.08 | 170.27 | 2,358,672 | +1.27(+0.75%) |
Sep 18, 2018 | 167.97 | 169.24 | 166.53 | 169.00 | 2,068,784 | +1.60(+0.95%) |
Sep 17, 2018 | 165.75 | 167.93 | 165.62 | 167.41 | 2,015,616 | +1.32(+0.79%) |
Sep 14, 2018 | 166.85 | 168.02 | 165.50 | 166.09 | 2,154,687 | -0.94(-0.56%) |
Sep 13, 2018 | 165.66 | 167.09 | 165.02 | 167.02 | 2,705,558 | +1.87(+1.13%) |
Sep 12, 2018 | 169.62 | 171.58 | 164.50 | 165.15 | 6,179,232 | -4.05(-2.39%) |
Sep 11, 2018 | 168.87 | 169.55 | 167.78 | 169.20 | 2,462,574 | -0.92(-0.54%) |
Sep 10, 2018 | 170.72 | 172.87 | 170.07 | 170.12 | 3,003,602 | +0.29(+0.17%) |
Sep 07, 2018 | 169.57 | 170.15 | 167.76 | 169.83 | 3,428,350 | -0.14(-0.08%) |
Sep 06, 2018 | 169.38 | 170.47 | 168.64 | 169.97 | 2,958,201 | +0.73(+0.43%) |
Sep 05, 2018 | 166.41 | 169.31 | 165.66 | 169.24 | 2,442,012 | +2.58(+1.55%) |