Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 170.91 | 176.69 | 170.60 | 176.06 | 5,367,115 | +4.97(+2.91%) |
Nov 29, 2018 | 168.90 | 172.47 | 168.69 | 171.09 | 2,196,149 | +0.80(+0.47%) |
Nov 28, 2018 | 166.52 | 170.80 | 165.76 | 170.29 | 3,096,386 | +3.65(+2.19%) |
Nov 27, 2018 | 163.31 | 166.75 | 162.22 | 166.64 | 2,754,954 | +2.37(+1.44%) |
Nov 26, 2018 | 164.81 | 165.97 | 162.74 | 164.27 | 2,595,771 | +1.46(+0.90%) |
Nov 23, 2018 | 161.69 | 164.42 | 161.29 | 162.81 | 1,595,846 | -0.17(-0.10%) |
Nov 21, 2018 | 162.98 | 162.98 | 162.98 | 0 | -3.10(-1.87%) | |
Nov 20, 2018 | 165.98 | 167.97 | 162.97 | 166.08 | 3,889,979 | +1.29(+0.78%) |
Nov 19, 2018 | 164.79 | 166.36 | 163.06 | 164.79 | 3,100,115 | +0.62(+0.38%) |
Nov 16, 2018 | 162.63 | 165.06 | 162.06 | 164.17 | 4,568,483 | +1.46(+0.90%) |
Nov 15, 2018 | 159.23 | 162.86 | 158.20 | 162.71 | 3,083,754 | +2.88(+1.80%) |
Nov 14, 2018 | 161.22 | 162.38 | 159.24 | 159.82 | 3,394,899 | -1.00(-0.62%) |
Nov 13, 2018 | 161.96 | 163.57 | 160.38 | 160.82 | 2,658,690 | -0.01(-0.00%) |
Nov 12, 2018 | 162.59 | 163.48 | 159.92 | 160.83 | 2,512,055 | -1.34(-0.83%) |
Nov 09, 2018 | 164.03 | 165.32 | 161.35 | 162.17 | 2,792,817 | -2.40(-1.46%) |
Nov 08, 2018 | 165.85 | 166.47 | 163.95 | 164.57 | 2,838,572 | -1.34(-0.81%) |
Nov 07, 2018 | 161.88 | 166.01 | 161.21 | 165.92 | 3,665,252 | +5.77(+3.60%) |
Nov 06, 2018 | 159.70 | 161.79 | 159.12 | 160.15 | 2,466,061 | +0.70(+0.44%) |
Nov 05, 2018 | 157.57 | 160.12 | 157.46 | 159.45 | 3,097,296 | +2.40(+1.53%) |
Nov 02, 2018 | 163.12 | 164.01 | 156.01 | 157.05 | 4,402,666 | -4.90(-3.03%) |
Nov 01, 2018 | 161.88 | 163.20 | 160.33 | 161.96 | 3,367,464 | +0.09(+0.06%) |
Oct 31, 2018 | 158.75 | 164.00 | 158.72 | 161.86 | 5,344,755 | +3.12(+1.96%) |
Oct 30, 2018 | 159.04 | 160.36 | 157.03 | 158.75 | 4,812,567 | +0.75(+0.47%) |
Oct 29, 2018 | 158.95 | 160.28 | 155.16 | 158.00 | 4,561,046 | +1.86(+1.19%) |
Oct 26, 2018 | 155.66 | 157.28 | 153.87 | 156.15 | 5,455,570 | -1.78(-1.13%) |
Oct 25, 2018 | 158.40 | 159.94 | 152.22 | 157.93 | 5,932,614 | +0.18(+0.12%) |
Oct 24, 2018 | 165.35 | 166.20 | 157.31 | 157.74 | 5,036,798 | -8.19(-4.94%) |
Oct 23, 2018 | 164.81 | 167.15 | 162.64 | 165.94 | 3,041,374 | -0.32(-0.19%) |
Oct 22, 2018 | 168.89 | 169.43 | 165.79 | 166.25 | 3,236,531 | -3.17(-1.87%) |
Oct 19, 2018 | 170.22 | 172.22 | 169.13 | 169.43 | 3,206,833 | -0.77(-0.45%) |
Oct 18, 2018 | 170.58 | 171.70 | 168.15 | 170.20 | 2,898,479 | -0.04(-0.02%) |
Oct 17, 2018 | 169.10 | 170.69 | 167.03 | 170.24 | 2,929,701 | +0.36(+0.21%) |
Oct 16, 2018 | 165.58 | 170.17 | 164.74 | 169.88 | 2,693,411 | +5.67(+3.45%) |
Oct 15, 2018 | 164.73 | 166.58 | 163.72 | 164.21 | 2,489,491 | -1.51(-0.91%) |
Oct 12, 2018 | 164.24 | 166.31 | 163.00 | 165.72 | 3,848,819 | +2.97(+1.83%) |
Oct 11, 2018 | 169.22 | 170.40 | 161.52 | 162.75 | 4,972,986 | -6.17(-3.65%) |
Oct 10, 2018 | 172.11 | 173.25 | 168.56 | 168.92 | 4,940,526 | -4.03(-2.33%) |
Oct 09, 2018 | 172.74 | 174.70 | 171.69 | 172.95 | 2,988,560 | +0.36(+0.21%) |
Oct 08, 2018 | 170.75 | 173.06 | 170.63 | 172.59 | 3,427,995 | +1.30(+0.76%) |
Oct 05, 2018 | 171.65 | 173.03 | 169.45 | 171.29 | 2,955,160 | +0.46(+0.27%) |
Oct 04, 2018 | 173.03 | 173.92 | 168.60 | 170.83 | 3,834,950 | -2.88(-1.66%) |
Oct 03, 2018 | 174.84 | 174.84 | 173.49 | 173.71 | 2,690,360 | -0.65(-0.37%) |
Oct 02, 2018 | 173.31 | 174.72 | 173.03 | 174.36 | 2,587,076 | +0.64(+0.37%) |
Oct 01, 2018 | 174.41 | 175.76 | 173.47 | 173.72 | 2,999,428 | -0.32(-0.18%) |
Sep 28, 2018 | 175.09 | 175.31 | 173.60 | 174.04 | 3,856,918 | -1.34(-0.77%) |
Sep 27, 2018 | 174.14 | 176.47 | 173.66 | 175.38 | 3,061,767 | +1.73(+1.00%) |
Sep 26, 2018 | 173.20 | 175.37 | 173.20 | 173.65 | 2,575,844 | +0.31(+0.18%) |
Sep 25, 2018 | 174.87 | 175.39 | 173.17 | 173.34 | 3,044,515 | -0.63(-0.36%) |
Sep 24, 2018 | 171.72 | 174.36 | 171.37 | 173.97 | 3,146,773 | +1.77(+1.03%) |
Sep 21, 2018 | 172.67 | 173.47 | 171.42 | 172.20 | 8,711,357 | +0.00(+0.00%) |
Sep 20, 2018 | 170.94 | 172.32 | 170.45 | 172.20 | 2,650,132 | +1.59(+0.93%) |
Sep 19, 2018 | 170.18 | 171.61 | 169.24 | 170.60 | 2,625,944 | +0.72(+0.43%) |
Sep 18, 2018 | 168.27 | 171.17 | 167.25 | 169.88 | 2,361,038 | +1.28(+0.76%) |
Sep 17, 2018 | 168.16 | 169.13 | 167.50 | 168.60 | 2,322,656 | +0.19(+0.11%) |
Sep 14, 2018 | 170.97 | 171.63 | 167.92 | 168.40 | 2,982,674 | -1.97(-1.16%) |
Sep 13, 2018 | 168.12 | 170.51 | 167.42 | 170.38 | 3,298,406 | +2.88(+1.72%) |
Sep 12, 2018 | 167.65 | 169.18 | 166.35 | 167.50 | 2,541,262 | +0.03(+0.02%) |
Sep 11, 2018 | 168.76 | 170.44 | 167.30 | 167.47 | 4,032,973 | -2.54(-1.50%) |
Sep 10, 2018 | 165.70 | 171.01 | 164.89 | 170.01 | 5,134,651 | +5.20(+3.16%) |
Sep 07, 2018 | 164.08 | 165.86 | 163.51 | 164.81 | 3,101,542 | +0.13(+0.08%) |
Sep 06, 2018 | 165.86 | 166.73 | 163.82 | 164.68 | 2,141,090 | -1.34(-0.81%) |
Sep 05, 2018 | 165.51 | 166.80 | 165.27 | 166.03 | 2,154,626 | +0.86(+0.52%) |