Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 179.60 | 181.00 | 178.33 | 180.79 | 1,095,900 | +1.34(+0.75%) |
Nov 29, 2018 | 176.89 | 181.65 | 176.89 | 179.45 | 970,980 | +1.07(+0.60%) |
Nov 28, 2018 | 175.51 | 178.42 | 172.34 | 178.38 | 1,441,029 | +2.93(+1.67%) |
Nov 27, 2018 | 168.43 | 176.60 | 168.43 | 175.45 | 2,327,610 | +8.05(+4.81%) |
Nov 26, 2018 | 164.30 | 167.70 | 162.89 | 167.40 | 1,550,078 | +7.01(+4.37%) |
Nov 23, 2018 | 158.76 | 161.99 | 157.40 | 160.39 | 346,800 | +0.14(+0.09%) |
Nov 21, 2018 | 160.25 | 160.25 | 160.25 | 0 | +0.49(+0.31%) | |
Nov 20, 2018 | 161.35 | 161.92 | 157.29 | 159.76 | 1,658,171 | -1.31(-0.81%) |
Nov 19, 2018 | 164.76 | 165.57 | 159.77 | 161.07 | 1,353,417 | -4.04(-2.45%) |
Nov 16, 2018 | 166.26 | 167.99 | 164.67 | 165.11 | 1,924,100 | -1.56(-0.94%) |
Nov 15, 2018 | 163.75 | 167.69 | 162.67 | 166.67 | 1,587,318 | +2.09(+1.27%) |
Nov 14, 2018 | 171.98 | 173.32 | 163.13 | 164.58 | 1,500,649 | -5.73(-3.36%) |
Nov 13, 2018 | 174.07 | 175.80 | 170.07 | 170.31 | 955,741 | -2.54(-1.47%) |
Nov 12, 2018 | 180.55 | 181.45 | 171.70 | 172.85 | 1,733,337 | -7.70(-4.26%) |
Nov 09, 2018 | 179.61 | 180.56 | 176.79 | 180.55 | 1,845,400 | +0.29(+0.16%) |
Nov 08, 2018 | 183.91 | 185.57 | 179.63 | 180.26 | 1,063,918 | -3.62(-1.97%) |
Nov 07, 2018 | 177.34 | 184.14 | 176.56 | 183.88 | 1,474,493 | +8.65(+4.94%) |
Nov 06, 2018 | 175.21 | 178.35 | 174.12 | 175.23 | 920,248 | +0.64(+0.37%) |
Nov 05, 2018 | 172.08 | 175.15 | 171.70 | 174.59 | 785,177 | +1.30(+0.75%) |
Nov 02, 2018 | 175.36 | 177.25 | 171.11 | 173.29 | 1,338,100 | -1.90(-1.08%) |
Nov 01, 2018 | 169.51 | 175.75 | 169.25 | 175.19 | 1,368,952 | +5.73(+3.38%) |
Oct 31, 2018 | 172.62 | 174.28 | 169.42 | 169.46 | 1,597,803 | -2.03(-1.18%) |
Oct 30, 2018 | 171.67 | 173.46 | 168.46 | 171.49 | 1,441,640 | +1.15(+0.68%) |
Oct 29, 2018 | 173.49 | 174.98 | 167.35 | 170.34 | 2,700,823 | +0.86(+0.51%) |
Oct 26, 2018 | 162.10 | 171.39 | 160.68 | 169.48 | 2,659,500 | +3.87(+2.34%) |
Oct 25, 2018 | 157.00 | 167.00 | 153.00 | 165.61 | 2,708,717 | +2.52(+1.55%) |
Oct 24, 2018 | 175.02 | 175.74 | 162.53 | 163.09 | 2,053,271 | -11.08(-6.36%) |
Oct 23, 2018 | 175.86 | 177.03 | 170.80 | 174.17 | 1,960,486 | -3.23(-1.82%) |
Oct 22, 2018 | 175.53 | 178.61 | 172.70 | 177.40 | 1,513,448 | +1.71(+0.97%) |
Oct 19, 2018 | 179.35 | 181.13 | 175.05 | 175.69 | 1,905,500 | -3.21(-1.79%) |
Oct 18, 2018 | 184.29 | 184.29 | 173.80 | 178.90 | 2,643,374 | -6.58(-3.55%) |
Oct 17, 2018 | 185.26 | 185.84 | 181.72 | 185.48 | 886,873 | +0.03(+0.02%) |
Oct 16, 2018 | 178.87 | 185.78 | 178.45 | 185.45 | 1,136,452 | +7.80(+4.39%) |
Oct 15, 2018 | 180.80 | 180.99 | 177.59 | 177.65 | 1,064,193 | -3.67(-2.02%) |
Oct 12, 2018 | 177.20 | 182.19 | 175.90 | 181.32 | 1,257,500 | +5.66(+3.22%) |
Oct 11, 2018 | 175.49 | 177.84 | 171.66 | 175.66 | 2,395,234 | -0.77(-0.44%) |
Oct 10, 2018 | 184.92 | 185.61 | 176.22 | 176.43 | 1,565,380 | -9.23(-4.97%) |
Oct 09, 2018 | 185.34 | 187.96 | 184.78 | 185.66 | 1,087,261 | +0.32(+0.17%) |
Oct 08, 2018 | 186.95 | 187.70 | 183.63 | 185.34 | 852,196 | -2.71(-1.44%) |
Oct 05, 2018 | 188.64 | 191.50 | 185.37 | 188.05 | 859,800 | -0.57(-0.30%) |
Oct 04, 2018 | 191.58 | 192.62 | 187.10 | 188.62 | 935,454 | -3.59(-1.87%) |
Oct 03, 2018 | 192.13 | 193.06 | 191.35 | 192.21 | 1,000,926 | +0.28(+0.15%) |
Oct 02, 2018 | 191.84 | 192.62 | 190.79 | 191.93 | 941,159 | +0.36(+0.19%) |
Oct 01, 2018 | 193.24 | 194.92 | 191.39 | 191.57 | 1,841,863 | -1.17(-0.61%) |
Sep 28, 2018 | 189.74 | 193.78 | 189.44 | 192.74 | 2,148,200 | +3.00(+1.58%) |
Sep 27, 2018 | 188.00 | 190.00 | 187.50 | 189.74 | 1,373,823 | +3.09(+1.66%) |
Sep 26, 2018 | 182.67 | 189.29 | 182.67 | 186.65 | 1,712,114 | +4.00(+2.19%) |
Sep 25, 2018 | 183.48 | 184.16 | 182.28 | 182.65 | 835,788 | +0.48(+0.26%) |
Sep 24, 2018 | 179.43 | 182.50 | 179.43 | 182.17 | 706,271 | +2.09(+1.16%) |
Sep 21, 2018 | 181.30 | 182.00 | 179.34 | 180.08 | 1,642,000 | -0.44(-0.24%) |
Sep 20, 2018 | 177.39 | 181.38 | 177.39 | 180.52 | 784,813 | +3.92(+2.22%) |
Sep 19, 2018 | 177.34 | 177.55 | 175.80 | 176.60 | 732,151 | -0.52(-0.29%) |
Sep 18, 2018 | 175.88 | 178.46 | 174.23 | 177.12 | 964,893 | +1.32(+0.75%) |
Sep 17, 2018 | 179.00 | 179.59 | 175.47 | 175.80 | 878,076 | -3.21(-1.79%) |
Sep 14, 2018 | 180.51 | 181.88 | 177.77 | 179.01 | 847,200 | -0.85(-0.47%) |
Sep 13, 2018 | 179.37 | 181.11 | 178.01 | 179.86 | 826,253 | +1.52(+0.85%) |
Sep 12, 2018 | 179.46 | 179.98 | 177.09 | 178.34 | 860,811 | -0.27(-0.15%) |
Sep 11, 2018 | 178.93 | 180.25 | 177.34 | 178.61 | 1,077,737 | -0.67(-0.37%) |
Sep 10, 2018 | 180.00 | 180.57 | 177.98 | 179.28 | 797,528 | -0.19(-0.11%) |
Sep 07, 2018 | 178.76 | 180.79 | 177.01 | 179.47 | 1,204,400 | -0.58(-0.32%) |
Sep 06, 2018 | 182.51 | 183.32 | 178.20 | 180.05 | 890,712 | -3.16(-1.72%) |
Sep 05, 2018 | 183.00 | 184.74 | 181.50 | 183.21 | 1,027,888 | -0.10(-0.05%) |