Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 149.04 | 151.82 | 148.71 | 151.37 | 3,087,253 | +2.31(+1.55%) |
Nov 29, 2018 | 150.09 | 151.35 | 148.59 | 149.06 | 1,271,610 | -1.97(-1.30%) |
Nov 28, 2018 | 145.86 | 151.06 | 145.01 | 151.03 | 1,143,425 | +5.71(+3.93%) |
Nov 27, 2018 | 145.35 | 146.57 | 144.43 | 145.32 | 871,277 | -1.15(-0.79%) |
Nov 26, 2018 | 144.76 | 146.72 | 143.65 | 146.47 | 1,187,800 | +3.55(+2.48%) |
Nov 23, 2018 | 142.14 | 143.93 | 142.14 | 142.92 | 549,291 | -0.54(-0.38%) |
Nov 21, 2018 | 143.46 | 143.46 | 143.46 | 0 | +4.67(+3.37%) | |
Nov 20, 2018 | 138.60 | 139.67 | 137.08 | 138.79 | 1,335,459 | -1.81(-1.29%) |
Nov 19, 2018 | 139.70 | 141.04 | 138.72 | 140.60 | 1,343,708 | +0.89(+0.64%) |
Nov 16, 2018 | 139.21 | 141.47 | 138.80 | 139.71 | 1,649,513 | -0.20(-0.14%) |
Nov 15, 2018 | 137.80 | 141.03 | 136.48 | 139.91 | 1,321,581 | +1.04(+0.75%) |
Nov 14, 2018 | 141.89 | 142.49 | 137.29 | 138.86 | 1,617,799 | -1.61(-1.15%) |
Nov 13, 2018 | 142.09 | 143.00 | 139.85 | 140.47 | 1,161,901 | -1.91(-1.34%) |
Nov 12, 2018 | 145.21 | 145.72 | 141.94 | 142.38 | 1,398,776 | -3.25(-2.23%) |
Nov 09, 2018 | 146.89 | 147.97 | 144.72 | 145.63 | 1,811,408 | -1.75(-1.18%) |
Nov 08, 2018 | 146.19 | 147.46 | 145.05 | 147.38 | 1,219,088 | +1.79(+1.23%) |
Nov 07, 2018 | 144.05 | 146.46 | 143.60 | 145.59 | 1,071,244 | +2.68(+1.87%) |
Nov 06, 2018 | 142.59 | 144.46 | 142.16 | 142.91 | 995,004 | -0.34(-0.24%) |
Nov 05, 2018 | 142.31 | 143.66 | 141.61 | 143.25 | 1,099,478 | +1.45(+1.02%) |
Nov 02, 2018 | 143.63 | 143.80 | 141.01 | 141.80 | 1,211,259 | -0.46(-0.32%) |
Nov 01, 2018 | 138.03 | 142.68 | 138.02 | 142.26 | 1,570,827 | +4.23(+3.07%) |
Oct 31, 2018 | 135.57 | 139.57 | 135.57 | 138.03 | 1,951,874 | +4.12(+3.07%) |
Oct 30, 2018 | 134.71 | 135.25 | 131.98 | 133.91 | 1,968,189 | -0.11(-0.08%) |
Oct 29, 2018 | 135.49 | 139.79 | 132.22 | 134.02 | 2,432,147 | -0.35(-0.26%) |
Oct 26, 2018 | 140.42 | 140.42 | 133.62 | 134.37 | 4,685,039 | -12.75(-8.67%) |
Oct 25, 2018 | 145.76 | 148.66 | 143.55 | 147.12 | 1,980,263 | +1.00(+0.68%) |
Oct 24, 2018 | 149.56 | 150.85 | 145.86 | 146.13 | 1,062,120 | -3.05(-2.04%) |
Oct 23, 2018 | 148.57 | 149.91 | 146.38 | 149.17 | 1,031,432 | -2.10(-1.39%) |
Oct 22, 2018 | 152.63 | 153.32 | 150.96 | 151.27 | 824,177 | -0.31(-0.21%) |
Oct 19, 2018 | 150.69 | 152.96 | 150.47 | 151.58 | 1,157,716 | +1.42(+0.95%) |
Oct 18, 2018 | 153.39 | 154.03 | 149.26 | 150.16 | 1,355,322 | -3.38(-2.20%) |
Oct 17, 2018 | 150.92 | 154.07 | 150.17 | 153.54 | 979,077 | +2.03(+1.34%) |
Oct 16, 2018 | 149.99 | 151.77 | 149.11 | 151.51 | 936,342 | +3.06(+2.06%) |
Oct 15, 2018 | 147.57 | 149.46 | 146.87 | 148.44 | 1,771,480 | +0.50(+0.34%) |
Oct 12, 2018 | 148.32 | 150.59 | 146.17 | 147.94 | 1,732,463 | +2.49(+1.71%) |
Oct 11, 2018 | 147.25 | 150.23 | 144.78 | 145.46 | 1,667,436 | -2.59(-1.75%) |
Oct 10, 2018 | 152.93 | 154.13 | 147.89 | 148.04 | 1,385,951 | -5.32(-3.47%) |
Oct 09, 2018 | 152.97 | 154.31 | 150.92 | 153.37 | 822,887 | +0.00(+0.00%) |
Oct 08, 2018 | 152.26 | 153.51 | 150.96 | 153.37 | 1,249,421 | +0.28(+0.18%) |
Oct 05, 2018 | 154.40 | 154.97 | 151.65 | 153.09 | 1,185,330 | -1.59(-1.03%) |
Oct 04, 2018 | 157.50 | 157.67 | 153.24 | 154.69 | 1,413,289 | -3.04(-1.92%) |
Oct 03, 2018 | 159.18 | 159.84 | 157.66 | 157.72 | 787,680 | -0.32(-0.20%) |
Oct 02, 2018 | 158.71 | 159.90 | 158.03 | 158.04 | 821,220 | -2.83(-1.76%) |
Oct 01, 2018 | 159.51 | 161.21 | 159.35 | 160.87 | 786,171 | +2.24(+1.41%) |
Sep 28, 2018 | 163.43 | 164.50 | 158.53 | 158.63 | 1,440,715 | -5.94(-3.61%) |
Sep 27, 2018 | 164.48 | 165.93 | 164.15 | 164.57 | 554,991 | +0.62(+0.38%) |
Sep 26, 2018 | 164.23 | 165.57 | 163.49 | 163.96 | 714,075 | -0.09(-0.06%) |
Sep 25, 2018 | 166.55 | 166.90 | 163.41 | 164.05 | 875,889 | -2.51(-1.50%) |
Sep 24, 2018 | 164.90 | 166.85 | 163.93 | 166.56 | 847,998 | +0.91(+0.55%) |
Sep 21, 2018 | 169.30 | 169.34 | 164.68 | 165.65 | 2,513,268 | -3.95(-2.33%) |
Sep 20, 2018 | 169.71 | 170.08 | 167.84 | 169.59 | 758,739 | +0.90(+0.53%) |
Sep 19, 2018 | 168.79 | 169.21 | 167.70 | 168.69 | 728,917 | -0.05(-0.03%) |
Sep 18, 2018 | 168.01 | 169.16 | 167.63 | 168.74 | 935,702 | +0.89(+0.53%) |
Sep 17, 2018 | 172.55 | 172.65 | 167.54 | 167.85 | 1,041,567 | -4.40(-2.56%) |
Sep 14, 2018 | 170.63 | 172.38 | 168.41 | 172.25 | 564,207 | +2.17(+1.28%) |
Sep 13, 2018 | 169.64 | 170.59 | 169.14 | 170.08 | 437,890 | +0.34(+0.20%) |
Sep 12, 2018 | 168.79 | 170.24 | 167.94 | 169.73 | 577,736 | +1.12(+0.66%) |
Sep 11, 2018 | 167.54 | 169.04 | 167.01 | 168.61 | 826,281 | +0.53(+0.32%) |
Sep 10, 2018 | 168.93 | 169.80 | 167.76 | 168.08 | 503,087 | +0.34(+0.20%) |
Sep 07, 2018 | 167.22 | 169.48 | 167.22 | 167.74 | 828,024 | +0.14(+0.09%) |
Sep 06, 2018 | 167.37 | 168.08 | 167.08 | 167.60 | 528,800 | +0.52(+0.31%) |
Sep 05, 2018 | 168.85 | 169.42 | 166.30 | 167.08 | 752,048 | -1.93(-1.14%) |