Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 175.61 | 176.60 | 173.49 | 176.17 | 48,000 | +0.92(+0.52%) |
Nov 29, 2018 | 175.83 | 177.00 | 174.62 | 175.25 | 49,330 | -1.76(-0.99%) |
Nov 28, 2018 | 175.79 | 177.76 | 174.10 | 177.01 | 67,492 | +2.36(+1.35%) |
Nov 27, 2018 | 177.82 | 177.82 | 174.18 | 174.65 | 29,587 | -3.17(-1.78%) |
Nov 26, 2018 | 177.55 | 179.21 | 177.55 | 177.82 | 15,849 | +0.85(+0.48%) |
Nov 23, 2018 | 176.49 | 178.50 | 175.89 | 176.97 | 7,600 | -0.37(-0.21%) |
Nov 21, 2018 | 177.34 | 177.34 | 177.34 | 0 | +2.40(+1.37%) | |
Nov 20, 2018 | 176.64 | 178.00 | 174.52 | 174.94 | 31,555 | -2.31(-1.30%) |
Nov 19, 2018 | 177.18 | 179.44 | 177.00 | 177.25 | 28,380 | +0.08(+0.05%) |
Nov 16, 2018 | 178.20 | 178.80 | 176.50 | 177.17 | 29,600 | -2.00(-1.12%) |
Nov 15, 2018 | 176.00 | 179.17 | 176.00 | 179.17 | 20,966 | +2.67(+1.51%) |
Nov 14, 2018 | 177.64 | 178.60 | 176.02 | 176.50 | 24,255 | +0.35(+0.20%) |
Nov 13, 2018 | 175.99 | 177.75 | 175.71 | 176.15 | 18,822 | -0.34(-0.19%) |
Nov 12, 2018 | 177.87 | 178.32 | 174.72 | 176.49 | 30,434 | -2.31(-1.29%) |
Nov 09, 2018 | 185.14 | 186.25 | 178.11 | 178.80 | 30,100 | -7.07(-3.80%) |
Nov 08, 2018 | 188.74 | 190.47 | 185.00 | 185.87 | 12,432 | -3.10(-1.64%) |
Nov 07, 2018 | 185.56 | 190.14 | 185.54 | 188.97 | 18,963 | +4.39(+2.38%) |
Nov 06, 2018 | 183.20 | 187.30 | 183.20 | 184.58 | 9,385 | +0.06(+0.03%) |
Nov 05, 2018 | 182.74 | 186.60 | 182.73 | 184.52 | 16,160 | +2.13(+1.17%) |
Nov 02, 2018 | 185.19 | 186.01 | 181.39 | 182.39 | 15,400 | -2.16(-1.17%) |
Nov 01, 2018 | 180.89 | 186.69 | 180.33 | 184.55 | 36,879 | +2.95(+1.62%) |
Oct 31, 2018 | 184.33 | 187.50 | 180.67 | 181.60 | 28,771 | -1.34(-0.73%) |
Oct 30, 2018 | 179.60 | 183.50 | 179.60 | 182.94 | 21,551 | +3.66(+2.04%) |
Oct 29, 2018 | 178.63 | 181.41 | 176.40 | 179.28 | 21,416 | +2.60(+1.47%) |
Oct 26, 2018 | 180.34 | 180.34 | 173.99 | 176.68 | 61,700 | -1.06(-0.60%) |
Oct 25, 2018 | 178.95 | 179.86 | 175.01 | 177.74 | 50,851 | -0.74(-0.41%) |
Oct 24, 2018 | 183.02 | 187.98 | 175.31 | 178.48 | 19,481 | -5.25(-2.86%) |
Oct 23, 2018 | 185.50 | 185.59 | 182.79 | 183.73 | 26,514 | -3.12(-1.67%) |
Oct 22, 2018 | 190.22 | 190.22 | 185.15 | 186.85 | 15,718 | -2.64(-1.39%) |
Oct 19, 2018 | 191.70 | 192.47 | 188.16 | 189.49 | 24,700 | -2.41(-1.26%) |
Oct 18, 2018 | 191.22 | 193.00 | 188.50 | 191.90 | 26,386 | +0.14(+0.07%) |
Oct 17, 2018 | 191.90 | 192.85 | 188.06 | 191.76 | 23,586 | -0.23(-0.12%) |
Oct 16, 2018 | 193.50 | 193.50 | 190.27 | 191.99 | 20,751 | -0.69(-0.36%) |
Oct 15, 2018 | 192.71 | 196.22 | 192.14 | 192.68 | 16,618 | -0.28(-0.15%) |
Oct 12, 2018 | 196.15 | 196.15 | 191.31 | 192.96 | 52,200 | -1.19(-0.61%) |
Oct 11, 2018 | 199.56 | 199.84 | 193.90 | 194.15 | 34,315 | -6.08(-3.04%) |
Oct 10, 2018 | 204.28 | 206.50 | 199.90 | 200.23 | 41,500 | -4.76(-2.32%) |
Oct 09, 2018 | 205.90 | 206.27 | 204.99 | 204.99 | 18,498 | +1.14(+0.56%) |
Oct 08, 2018 | 203.60 | 205.88 | 202.79 | 203.85 | 23,235 | +0.07(+0.03%) |
Oct 05, 2018 | 205.40 | 206.19 | 203.78 | 203.78 | 8,400 | -1.44(-0.70%) |
Oct 04, 2018 | 207.21 | 207.21 | 204.35 | 205.22 | 14,437 | -2.26(-1.09%) |
Oct 03, 2018 | 206.04 | 208.43 | 203.63 | 207.48 | 15,380 | +2.65(+1.29%) |
Oct 02, 2018 | 206.80 | 206.80 | 204.05 | 204.83 | 12,747 | -0.48(-0.23%) |
Oct 01, 2018 | 209.85 | 211.10 | 205.00 | 205.31 | 25,002 | -3.19(-1.53%) |
Sep 28, 2018 | 209.30 | 209.30 | 207.65 | 208.50 | 14,000 | +0.40(+0.19%) |
Sep 27, 2018 | 211.38 | 211.38 | 208.10 | 208.10 | 20,387 | -1.90(-0.90%) |
Sep 26, 2018 | 208.65 | 210.90 | 205.70 | 210.00 | 28,106 | +1.70(+0.82%) |
Sep 25, 2018 | 211.05 | 211.05 | 207.65 | 208.30 | 28,406 | -2.40(-1.14%) |
Sep 24, 2018 | 214.25 | 217.00 | 209.50 | 210.70 | 26,096 | -2.40(-1.13%) |
Sep 21, 2018 | 214.55 | 215.25 | 212.65 | 213.10 | 222,600 | -2.10(-0.98%) |
Sep 20, 2018 | 215.30 | 216.35 | 214.30 | 215.20 | 54,079 | +0.15(+0.07%) |
Sep 19, 2018 | 214.85 | 216.50 | 213.05 | 215.05 | 31,823 | +0.00(+0.00%) |
Sep 18, 2018 | 215.60 | 218.28 | 214.70 | 215.05 | 70,415 | -0.50(-0.23%) |
Sep 17, 2018 | 210.53 | 216.00 | 210.53 | 215.55 | 52,594 | +0.35(+0.16%) |
Sep 14, 2018 | 213.00 | 216.35 | 212.95 | 215.20 | 36,800 | +2.15(+1.01%) |
Sep 13, 2018 | 213.23 | 213.80 | 212.25 | 213.05 | 25,302 | +1.05(+0.50%) |
Sep 12, 2018 | 213.00 | 213.05 | 211.90 | 212.00 | 24,955 | -1.05(-0.49%) |
Sep 11, 2018 | 212.75 | 214.20 | 211.45 | 213.05 | 28,767 | +0.40(+0.19%) |
Sep 10, 2018 | 212.05 | 215.00 | 211.30 | 212.65 | 35,359 | +1.60(+0.76%) |
Sep 07, 2018 | 210.35 | 212.25 | 210.35 | 211.05 | 15,100 | -0.45(-0.21%) |
Sep 06, 2018 | 210.50 | 212.30 | 210.20 | 211.50 | 9,443 | +0.15(+0.07%) |
Sep 05, 2018 | 210.20 | 212.32 | 208.91 | 211.35 | 11,997 | +0.65(+0.31%) |