Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 168.01 | 168.79 | 165.85 | 168.12 | 7,055,038 | -3.67(-2.14%) |
Nov 29, 2018 | 172.82 | 174.08 | 170.29 | 171.78 | 3,021,070 | -2.38(-1.37%) |
Nov 28, 2018 | 171.08 | 174.25 | 168.79 | 174.16 | 4,284,768 | +4.13(+2.43%) |
Nov 27, 2018 | 169.82 | 170.89 | 168.20 | 170.04 | 2,670,506 | -0.61(-0.36%) |
Nov 26, 2018 | 167.86 | 171.43 | 167.44 | 170.64 | 3,575,026 | +4.60(+2.77%) |
Nov 23, 2018 | 168.25 | 168.47 | 165.90 | 166.04 | 2,121,244 | -3.07(-1.82%) |
Nov 21, 2018 | 169.12 | 169.12 | 169.12 | 0 | +1.11(+0.66%) | |
Nov 20, 2018 | 171.31 | 172.00 | 167.14 | 168.01 | 6,276,237 | -6.04(-3.47%) |
Nov 19, 2018 | 177.22 | 177.63 | 173.29 | 174.05 | 3,892,678 | -3.42(-1.93%) |
Nov 16, 2018 | 178.19 | 179.78 | 175.92 | 177.47 | 3,222,410 | -1.42(-0.80%) |
Nov 15, 2018 | 177.19 | 179.56 | 175.02 | 178.90 | 4,850,615 | +1.10(+0.62%) |
Nov 14, 2018 | 181.09 | 182.06 | 174.24 | 177.80 | 6,528,345 | -2.25(-1.25%) |
Nov 13, 2018 | 179.48 | 184.03 | 177.66 | 180.05 | 7,952,216 | -0.88(-0.49%) |
Nov 12, 2018 | 194.93 | 195.20 | 180.12 | 180.93 | 12,542,551 | -14.58(-7.46%) |
Nov 09, 2018 | 203.44 | 203.44 | 195.19 | 195.50 | 4,238,503 | -7.90(-3.89%) |
Nov 08, 2018 | 202.83 | 205.52 | 202.48 | 203.41 | 2,738,791 | +0.32(+0.16%) |
Nov 07, 2018 | 202.00 | 204.41 | 199.23 | 203.08 | 4,002,315 | +2.71(+1.35%) |
Nov 06, 2018 | 200.37 | 201.53 | 199.37 | 200.38 | 2,591,602 | -0.46(-0.23%) |
Nov 05, 2018 | 200.48 | 202.92 | 199.28 | 200.83 | 2,921,444 | -0.85(-0.42%) |
Nov 02, 2018 | 201.96 | 203.44 | 198.70 | 201.68 | 4,212,537 | +2.39(+1.20%) |
Nov 01, 2018 | 198.23 | 200.97 | 197.98 | 199.29 | 2,912,019 | +1.40(+0.71%) |
Oct 31, 2018 | 194.84 | 201.08 | 194.41 | 197.89 | 4,976,286 | +5.35(+2.78%) |
Oct 30, 2018 | 189.65 | 193.48 | 188.82 | 192.54 | 4,438,357 | +4.21(+2.23%) |
Oct 29, 2018 | 188.04 | 191.60 | 186.19 | 188.34 | 3,733,484 | +1.87(+1.00%) |
Oct 26, 2018 | 185.04 | 188.61 | 183.98 | 186.47 | 4,052,071 | -1.45(-0.77%) |
Oct 25, 2018 | 185.51 | 189.39 | 184.69 | 187.92 | 3,618,751 | +4.24(+2.31%) |
Oct 24, 2018 | 191.54 | 192.24 | 182.99 | 183.68 | 4,728,411 | -8.24(-4.29%) |
Oct 23, 2018 | 190.18 | 192.76 | 188.19 | 191.91 | 3,778,708 | -2.67(-1.37%) |
Oct 22, 2018 | 199.26 | 200.96 | 194.51 | 194.58 | 3,116,792 | -4.71(-2.36%) |
Oct 19, 2018 | 197.79 | 200.46 | 196.85 | 199.29 | 3,142,234 | +1.77(+0.89%) |
Oct 18, 2018 | 199.76 | 200.84 | 196.56 | 197.52 | 3,411,376 | -2.92(-1.46%) |
Oct 17, 2018 | 193.64 | 200.99 | 193.22 | 200.45 | 5,641,163 | +5.78(+2.97%) |
Oct 16, 2018 | 192.60 | 194.93 | 189.93 | 194.67 | 6,745,806 | +5.69(+3.01%) |
Oct 15, 2018 | 188.30 | 190.66 | 187.07 | 188.98 | 3,796,110 | +1.19(+0.63%) |
Oct 12, 2018 | 190.54 | 191.40 | 185.68 | 187.79 | 4,739,602 | +0.79(+0.42%) |
Oct 11, 2018 | 188.08 | 189.69 | 185.23 | 187.00 | 7,079,988 | -1.69(-0.89%) |
Oct 10, 2018 | 196.02 | 196.37 | 188.40 | 188.69 | 4,503,132 | -7.04(-3.60%) |
Oct 09, 2018 | 197.56 | 197.67 | 195.40 | 195.73 | 2,121,621 | -2.14(-1.08%) |
Oct 08, 2018 | 196.92 | 199.25 | 195.37 | 197.87 | 2,873,403 | -0.32(-0.16%) |
Oct 05, 2018 | 200.20 | 200.56 | 196.87 | 198.19 | 1,961,803 | -1.55(-0.78%) |
Oct 04, 2018 | 201.31 | 203.19 | 197.91 | 199.74 | 3,307,012 | -0.26(-0.13%) |
Oct 03, 2018 | 199.98 | 201.75 | 198.95 | 200.01 | 2,931,670 | +1.50(+0.76%) |
Oct 02, 2018 | 197.81 | 198.73 | 196.66 | 198.50 | 2,588,270 | +0.65(+0.33%) |
Oct 01, 2018 | 198.64 | 199.84 | 197.57 | 197.85 | 2,791,728 | +0.96(+0.49%) |
Sep 28, 2018 | 198.22 | 199.67 | 196.51 | 196.90 | 3,527,967 | -3.07(-1.54%) |
Sep 27, 2018 | 200.88 | 201.82 | 199.78 | 199.97 | 2,791,481 | -1.00(-0.50%) |
Sep 26, 2018 | 204.56 | 204.59 | 200.41 | 200.97 | 2,701,706 | -3.18(-1.56%) |
Sep 25, 2018 | 206.03 | 206.03 | 203.91 | 204.15 | 2,281,537 | -0.35(-0.17%) |
Sep 24, 2018 | 206.12 | 207.00 | 203.92 | 204.50 | 2,342,494 | -2.14(-1.04%) |
Sep 21, 2018 | 209.03 | 209.44 | 206.20 | 206.65 | 4,282,349 | -1.81(-0.87%) |
Sep 20, 2018 | 208.10 | 209.43 | 207.25 | 208.45 | 2,850,344 | +1.60(+0.77%) |
Sep 19, 2018 | 201.87 | 207.47 | 201.53 | 206.86 | 4,231,076 | +5.88(+2.92%) |
Sep 18, 2018 | 200.51 | 201.43 | 198.94 | 200.98 | 2,844,638 | +0.88(+0.44%) |
Sep 17, 2018 | 201.43 | 202.10 | 199.59 | 200.10 | 2,185,230 | -1.19(-0.59%) |
Sep 14, 2018 | 201.15 | 202.44 | 200.87 | 201.29 | 2,537,726 | +0.80(+0.40%) |
Sep 13, 2018 | 201.52 | 201.82 | 199.82 | 200.49 | 3,413,839 | +0.16(+0.08%) |
Sep 12, 2018 | 202.75 | 203.70 | 199.59 | 200.33 | 4,074,092 | -1.81(-0.89%) |
Sep 11, 2018 | 202.54 | 203.41 | 200.78 | 202.14 | 3,097,090 | -1.49(-0.73%) |
Sep 10, 2018 | 206.35 | 206.78 | 203.48 | 203.63 | 2,219,018 | -1.76(-0.85%) |
Sep 07, 2018 | 206.39 | 206.91 | 204.31 | 205.39 | 2,223,970 | -0.54(-0.26%) |
Sep 06, 2018 | 208.10 | 209.53 | 205.36 | 205.93 | 3,019,607 | -2.67(-1.28%) |
Sep 05, 2018 | 208.11 | 210.25 | 207.37 | 208.59 | 2,382,628 | -0.09(-0.04%) |