Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 161.99 | 163.04 | 161.18 | 162.94 | 38,171,148 | +1.17(+0.73%) |
Nov 29, 2018 | 161.62 | 162.84 | 160.49 | 161.77 | 44,555,928 | -0.53(-0.33%) |
Nov 28, 2018 | 158.37 | 162.30 | 157.27 | 162.30 | 72,755,080 | +5.06(+3.22%) |
Nov 27, 2018 | 155.85 | 157.63 | 155.06 | 157.24 | 37,986,944 | +0.53(+0.34%) |
Nov 26, 2018 | 155.31 | 156.79 | 154.66 | 156.71 | 43,505,208 | +3.54(+2.31%) |
Nov 23, 2018 | 153.05 | 154.74 | 153.05 | 153.17 | 24,430,754 | -1.12(-0.72%) |
Nov 21, 2018 | 154.28 | 154.28 | 154.28 | 0 | +1.16(+0.76%) | |
Nov 20, 2018 | 152.36 | 155.26 | 151.17 | 153.12 | 106,500,200 | -2.79(-1.79%) |
Nov 19, 2018 | 160.41 | 160.57 | 155.41 | 155.91 | 68,512,520 | -5.23(-3.25%) |
Nov 16, 2018 | 160.17 | 161.92 | 159.49 | 161.14 | 67,969,792 | -0.57(-0.35%) |
Nov 15, 2018 | 158.59 | 162.15 | 157.26 | 161.71 | 76,020,744 | +2.78(+1.75%) |
Nov 14, 2018 | 161.71 | 162.30 | 158.02 | 158.93 | 77,649,440 | -1.22(-0.76%) |
Nov 13, 2018 | 160.81 | 163.05 | 159.70 | 160.15 | 66,516,396 | +0.13(+0.08%) |
Nov 12, 2018 | 163.87 | 164.16 | 159.87 | 160.02 | 64,800,656 | -4.99(-3.03%) |
Nov 09, 2018 | 166.27 | 166.68 | 163.70 | 165.01 | 52,598,616 | -2.83(-1.69%) |
Nov 08, 2018 | 168.13 | 168.65 | 167.04 | 167.84 | 41,816,736 | -1.08(-0.64%) |
Nov 07, 2018 | 165.71 | 168.92 | 165.35 | 168.92 | 53,122,956 | +5.14(+3.14%) |
Nov 06, 2018 | 162.52 | 164.69 | 162.32 | 163.78 | 34,834,964 | +1.23(+0.76%) |
Nov 05, 2018 | 163.17 | 163.22 | 160.74 | 162.55 | 40,929,080 | -0.40(-0.25%) |
Nov 02, 2018 | 165.02 | 166.00 | 161.84 | 162.95 | 78,963,048 | -2.58(-1.56%) |
Nov 01, 2018 | 163.63 | 165.70 | 162.38 | 165.53 | 54,709,888 | +2.16(+1.32%) |
Oct 31, 2018 | 162.15 | 164.75 | 162.15 | 163.38 | 76,707,160 | +3.75(+2.35%) |
Oct 30, 2018 | 156.62 | 159.74 | 155.86 | 159.62 | 96,158,424 | +2.59(+1.65%) |
Oct 29, 2018 | 162.74 | 163.41 | 154.01 | 157.04 | 116,226,232 | -3.30(-2.06%) |
Oct 26, 2018 | 158.97 | 163.51 | 158.00 | 160.34 | 136,136,768 | -4.23(-2.57%) |
Oct 25, 2018 | 161.62 | 165.55 | 160.82 | 164.57 | 86,678,944 | +5.50(+3.46%) |
Oct 24, 2018 | 166.55 | 166.78 | 158.78 | 159.07 | 106,916,032 | -7.63(-4.58%) |
Oct 23, 2018 | 164.31 | 167.52 | 162.41 | 166.69 | 80,596,008 | -0.62(-0.37%) |
Oct 22, 2018 | 167.46 | 168.60 | 166.04 | 167.31 | 54,930,280 | +0.86(+0.51%) |
Oct 19, 2018 | 167.77 | 169.39 | 165.85 | 166.46 | 86,194,448 | -0.15(-0.09%) |
Oct 18, 2018 | 169.90 | 169.98 | 165.90 | 166.61 | 85,713,080 | -3.95(-2.32%) |
Oct 17, 2018 | 171.38 | 171.50 | 168.81 | 170.56 | 69,583,344 | +0.07(+0.04%) |
Oct 16, 2018 | 167.42 | 170.91 | 167.11 | 170.50 | 74,772,088 | +4.82(+2.91%) |
Oct 15, 2018 | 167.10 | 167.44 | 165.05 | 165.68 | 67,403,544 | -2.03(-1.21%) |
Oct 12, 2018 | 167.39 | 168.22 | 164.44 | 167.71 | 106,104,568 | +4.54(+2.78%) |
Oct 11, 2018 | 164.55 | 166.82 | 161.44 | 163.16 | 148,598,976 | -2.05(-1.24%) |
Oct 10, 2018 | 171.75 | 171.84 | 164.99 | 165.21 | 118,888,016 | -7.60(-4.40%) |
Oct 09, 2018 | 172.40 | 174.15 | 171.97 | 172.81 | 51,028,788 | +0.56(+0.32%) |
Oct 08, 2018 | 172.56 | 173.78 | 170.22 | 172.26 | 69,481,856 | -1.06(-0.61%) |
Oct 05, 2018 | 175.47 | 176.03 | 171.66 | 173.31 | 86,612,200 | -2.15(-1.22%) |
Oct 04, 2018 | 178.19 | 178.29 | 174.19 | 175.46 | 83,705,136 | -3.44(-1.92%) |
Oct 03, 2018 | 179.44 | 179.88 | 178.62 | 178.89 | 30,248,358 | +0.19(+0.11%) |
Oct 02, 2018 | 178.89 | 180.08 | 178.29 | 178.70 | 26,585,146 | -0.41(-0.23%) |
Oct 01, 2018 | 179.73 | 180.41 | 178.65 | 179.11 | 28,422,668 | +0.37(+0.20%) |
Sep 28, 2018 | 178.22 | 179.21 | 177.95 | 178.74 | 29,184,230 | -0.04(-0.02%) |
Sep 27, 2018 | 178.02 | 179.41 | 177.90 | 178.78 | 34,393,968 | +1.50(+0.85%) |
Sep 26, 2018 | 177.26 | 178.93 | 176.92 | 177.28 | 37,621,656 | +0.12(+0.07%) |
Sep 25, 2018 | 176.81 | 177.29 | 176.23 | 177.15 | 26,242,632 | +0.24(+0.14%) |
Sep 24, 2018 | 175.14 | 176.98 | 174.42 | 176.91 | 36,308,572 | +0.49(+0.28%) |
Sep 21, 2018 | 177.92 | 178.12 | 176.20 | 176.42 | 40,200,224 | -0.97(-0.55%) |
Sep 20, 2018 | 176.65 | 177.63 | 176.24 | 177.39 | 34,646,712 | +1.94(+1.11%) |
Sep 19, 2018 | 175.60 | 176.03 | 174.31 | 175.45 | 33,114,136 | -0.14(-0.08%) |
Sep 18, 2018 | 174.32 | 176.44 | 174.20 | 175.59 | 33,179,194 | +1.44(+0.83%) |
Sep 17, 2018 | 176.37 | 176.52 | 173.98 | 174.15 | 34,375,420 | -2.54(-1.44%) |
Sep 14, 2018 | 177.33 | 177.61 | 175.99 | 176.69 | 32,514,078 | -0.52(-0.29%) |
Sep 13, 2018 | 176.38 | 177.54 | 176.35 | 177.21 | 32,406,026 | +1.87(+1.07%) |
Sep 12, 2018 | 175.62 | 175.72 | 173.83 | 175.34 | 37,657,568 | -0.52(-0.30%) |
Sep 11, 2018 | 173.79 | 176.14 | 173.36 | 175.85 | 31,343,358 | +1.34(+0.77%) |
Sep 10, 2018 | 174.89 | 175.02 | 173.56 | 174.51 | 27,194,052 | +0.58(+0.34%) |
Sep 07, 2018 | 173.37 | 175.42 | 173.28 | 173.93 | 48,555,828 | -0.67(-0.38%) |
Sep 06, 2018 | 176.26 | 176.46 | 173.42 | 174.60 | 47,964,032 | -1.57(-0.89%) |
Sep 05, 2018 | 178.19 | 178.19 | 175.57 | 176.17 | 44,372,588 | -2.31(-1.29%) |