Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 150.53 | 153.91 | 150.41 | 152.85 | 2,627,851 | +2.06(+1.37%) |
Nov 29, 2018 | 149.83 | 152.35 | 149.23 | 150.79 | 1,944,845 | +0.51(+0.34%) |
Nov 28, 2018 | 146.15 | 151.08 | 146.15 | 150.28 | 3,112,935 | +4.54(+3.11%) |
Nov 27, 2018 | 146.61 | 147.67 | 144.28 | 145.74 | 3,114,187 | -1.17(-0.80%) |
Nov 26, 2018 | 147.62 | 149.04 | 146.29 | 146.91 | 1,752,926 | +0.19(+0.13%) |
Nov 23, 2018 | 146.85 | 148.28 | 146.33 | 146.73 | 673,355 | -2.10(-1.41%) |
Nov 21, 2018 | 148.83 | 148.83 | 148.83 | 0 | +3.13(+2.15%) | |
Nov 20, 2018 | 149.90 | 149.90 | 144.64 | 145.70 | 4,001,231 | -6.97(-4.56%) |
Nov 19, 2018 | 153.18 | 154.00 | 151.02 | 152.66 | 2,734,340 | -1.36(-0.88%) |
Nov 16, 2018 | 154.00 | 156.35 | 153.73 | 154.02 | 2,289,721 | -0.74(-0.48%) |
Nov 15, 2018 | 148.74 | 155.12 | 148.40 | 154.76 | 2,973,707 | +4.91(+3.27%) |
Nov 14, 2018 | 150.32 | 152.61 | 148.61 | 149.86 | 1,728,133 | +0.52(+0.35%) |
Nov 13, 2018 | 150.17 | 151.44 | 148.19 | 149.34 | 1,945,629 | -0.17(-0.11%) |
Nov 12, 2018 | 152.78 | 153.51 | 149.35 | 149.51 | 2,063,171 | -2.96(-1.94%) |
Nov 09, 2018 | 153.75 | 154.46 | 151.60 | 152.47 | 1,708,075 | -1.82(-1.18%) |
Nov 08, 2018 | 154.18 | 155.46 | 153.27 | 154.29 | 1,696,062 | -0.63(-0.40%) |
Nov 07, 2018 | 151.63 | 155.30 | 150.62 | 154.92 | 2,166,887 | +5.37(+3.59%) |
Nov 06, 2018 | 149.18 | 151.24 | 148.53 | 149.55 | 1,988,705 | -0.13(-0.09%) |
Nov 05, 2018 | 151.74 | 151.98 | 149.55 | 149.68 | 1,930,988 | -1.25(-0.82%) |
Nov 02, 2018 | 151.47 | 153.62 | 150.41 | 150.93 | 2,376,069 | +0.22(+0.15%) |
Nov 01, 2018 | 150.52 | 151.91 | 149.72 | 150.70 | 2,319,460 | +1.17(+0.78%) |
Oct 31, 2018 | 149.40 | 151.74 | 148.82 | 149.53 | 2,425,720 | +1.35(+0.91%) |
Oct 30, 2018 | 143.85 | 148.57 | 143.53 | 148.17 | 2,182,108 | +4.65(+3.24%) |
Oct 29, 2018 | 145.54 | 147.81 | 141.51 | 143.52 | 3,129,948 | -0.76(-0.53%) |
Oct 26, 2018 | 144.15 | 145.71 | 142.64 | 144.28 | 2,774,114 | -2.05(-1.40%) |
Oct 25, 2018 | 147.50 | 149.15 | 144.67 | 146.33 | 3,953,071 | +3.61(+2.53%) |
Oct 24, 2018 | 142.88 | 146.12 | 140.60 | 142.72 | 5,501,185 | +2.87(+2.05%) |
Oct 23, 2018 | 143.49 | 143.75 | 138.10 | 139.85 | 5,042,395 | -6.21(-4.25%) |
Oct 22, 2018 | 145.48 | 147.05 | 144.47 | 146.06 | 2,447,654 | +0.02(+0.01%) |
Oct 19, 2018 | 146.61 | 147.34 | 145.39 | 146.04 | 3,081,090 | -0.21(-0.15%) |
Oct 18, 2018 | 148.40 | 149.71 | 146.06 | 146.26 | 5,034,766 | -4.31(-2.86%) |
Oct 17, 2018 | 154.34 | 155.00 | 149.22 | 150.57 | 3,090,787 | -2.98(-1.94%) |
Oct 16, 2018 | 152.25 | 154.61 | 151.39 | 153.56 | 2,639,622 | +2.58(+1.71%) |
Oct 15, 2018 | 151.61 | 152.64 | 150.69 | 150.97 | 2,655,762 | -0.66(-0.43%) |
Oct 12, 2018 | 152.17 | 153.63 | 150.32 | 151.63 | 2,222,906 | +1.84(+1.22%) |
Oct 11, 2018 | 152.89 | 155.35 | 148.80 | 149.80 | 4,167,981 | -3.09(-2.02%) |
Oct 10, 2018 | 161.90 | 161.90 | 152.52 | 152.89 | 3,599,997 | -8.99(-5.55%) |
Oct 09, 2018 | 164.02 | 164.60 | 161.69 | 161.88 | 1,467,726 | -2.05(-1.25%) |
Oct 08, 2018 | 163.03 | 164.42 | 161.87 | 163.93 | 1,332,054 | +0.86(+0.53%) |
Oct 05, 2018 | 163.05 | 164.50 | 162.29 | 163.06 | 1,660,809 | -0.36(-0.22%) |
Oct 04, 2018 | 163.73 | 163.73 | 161.66 | 163.43 | 1,702,610 | +1.05(+0.65%) |
Oct 03, 2018 | 162.22 | 163.48 | 161.38 | 162.38 | 2,134,051 | +0.82(+0.51%) |
Oct 02, 2018 | 163.83 | 163.92 | 161.41 | 161.56 | 2,123,451 | -2.78(-1.69%) |
Oct 01, 2018 | 162.50 | 165.28 | 162.37 | 164.34 | 1,903,504 | +3.52(+2.19%) |
Sep 28, 2018 | 162.15 | 162.64 | 160.50 | 160.82 | 2,887,925 | -1.63(-1.00%) |
Sep 27, 2018 | 161.61 | 163.01 | 160.95 | 162.45 | 1,591,057 | +1.56(+0.97%) |
Sep 26, 2018 | 162.41 | 162.93 | 160.66 | 160.89 | 2,444,430 | -1.58(-0.97%) |
Sep 25, 2018 | 163.35 | 164.04 | 162.22 | 162.47 | 1,502,251 | -0.14(-0.09%) |
Sep 24, 2018 | 163.97 | 164.92 | 162.51 | 162.61 | 1,867,534 | -1.54(-0.94%) |
Sep 21, 2018 | 163.93 | 165.55 | 163.75 | 164.15 | 2,518,208 | -0.03(-0.02%) |
Sep 20, 2018 | 165.90 | 166.46 | 163.93 | 164.18 | 2,129,795 | -1.25(-0.75%) |
Sep 19, 2018 | 165.72 | 166.43 | 164.68 | 165.43 | 2,082,120 | -0.92(-0.55%) |
Sep 18, 2018 | 163.46 | 166.53 | 163.18 | 166.35 | 4,910,388 | +6.61(+4.14%) |
Sep 17, 2018 | 159.95 | 161.23 | 159.25 | 159.74 | 1,757,233 | -0.10(-0.06%) |
Sep 14, 2018 | 158.45 | 160.50 | 157.88 | 159.84 | 1,625,791 | +1.72(+1.09%) |
Sep 13, 2018 | 159.13 | 159.29 | 157.87 | 158.12 | 1,917,078 | -0.48(-0.30%) |
Sep 12, 2018 | 158.40 | 160.04 | 158.21 | 158.60 | 1,291,184 | +0.02(+0.01%) |
Sep 11, 2018 | 160.21 | 160.34 | 158.33 | 158.58 | 2,075,134 | -1.90(-1.18%) |
Sep 10, 2018 | 158.48 | 160.66 | 158.12 | 160.48 | 2,389,090 | +2.69(+1.71%) |
Sep 07, 2018 | 155.11 | 158.46 | 154.79 | 157.79 | 1,908,859 | +2.22(+1.43%) |
Sep 06, 2018 | 155.82 | 156.86 | 155.50 | 155.57 | 1,775,200 | -0.33(-0.21%) |
Sep 05, 2018 | 155.24 | 156.07 | 154.29 | 155.90 | 1,874,358 | +0.55(+0.36%) |