Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 148.72 | 151.50 | 148.39 | 151.05 | 3,093,758 | +2.31(+1.55%) |
Nov 29, 2018 | 149.77 | 151.03 | 148.28 | 148.74 | 1,274,289 | -1.97(-1.30%) |
Nov 28, 2018 | 145.55 | 150.75 | 144.71 | 150.71 | 1,145,834 | +5.70(+3.93%) |
Nov 27, 2018 | 145.05 | 146.26 | 144.13 | 145.01 | 873,113 | -1.15(-0.79%) |
Nov 26, 2018 | 144.46 | 146.41 | 143.35 | 146.16 | 1,190,302 | +3.54(+2.48%) |
Nov 23, 2018 | 141.84 | 143.62 | 141.84 | 142.62 | 550,448 | -0.54(-0.38%) |
Nov 21, 2018 | 143.16 | 143.16 | 143.16 | 0 | +4.66(+3.37%) | |
Nov 20, 2018 | 138.31 | 139.38 | 136.79 | 138.50 | 1,338,273 | -1.80(-1.29%) |
Nov 19, 2018 | 139.40 | 140.75 | 138.43 | 140.30 | 1,346,539 | +0.89(+0.64%) |
Nov 16, 2018 | 138.92 | 141.17 | 138.51 | 139.41 | 1,652,988 | -0.20(-0.14%) |
Nov 15, 2018 | 137.51 | 140.74 | 136.19 | 139.61 | 1,324,366 | +1.04(+0.75%) |
Nov 14, 2018 | 141.59 | 142.19 | 137.00 | 138.57 | 1,621,208 | -1.61(-1.15%) |
Nov 13, 2018 | 141.79 | 142.70 | 139.55 | 140.18 | 1,164,349 | -1.90(-1.34%) |
Nov 12, 2018 | 144.90 | 145.41 | 141.64 | 142.08 | 1,401,723 | -3.25(-2.23%) |
Nov 09, 2018 | 146.58 | 147.66 | 144.41 | 145.33 | 1,815,224 | -1.74(-1.18%) |
Nov 08, 2018 | 145.89 | 147.15 | 144.74 | 147.07 | 1,221,656 | +1.79(+1.23%) |
Nov 07, 2018 | 143.75 | 146.15 | 143.30 | 145.28 | 1,073,501 | +2.67(+1.87%) |
Nov 06, 2018 | 142.29 | 144.16 | 141.86 | 142.61 | 997,100 | -0.34(-0.24%) |
Nov 05, 2018 | 142.01 | 143.36 | 141.31 | 142.95 | 1,101,794 | +1.45(+1.02%) |
Nov 02, 2018 | 143.33 | 143.50 | 140.72 | 141.50 | 1,213,811 | -0.46(-0.32%) |
Nov 01, 2018 | 137.74 | 142.38 | 137.73 | 141.96 | 1,574,137 | +4.22(+3.07%) |
Oct 31, 2018 | 135.28 | 139.28 | 135.28 | 137.74 | 1,955,987 | +4.11(+3.07%) |
Oct 30, 2018 | 134.42 | 134.96 | 131.71 | 133.63 | 1,972,336 | -0.11(-0.09%) |
Oct 29, 2018 | 135.21 | 139.49 | 131.94 | 133.74 | 2,437,272 | -0.35(-0.26%) |
Oct 26, 2018 | 140.12 | 140.12 | 133.34 | 134.09 | 4,694,910 | -12.72(-8.67%) |
Oct 25, 2018 | 145.45 | 148.35 | 143.25 | 146.82 | 1,984,435 | +0.99(+0.68%) |
Oct 24, 2018 | 149.25 | 150.54 | 145.56 | 145.82 | 1,064,357 | -3.04(-2.04%) |
Oct 23, 2018 | 148.25 | 149.59 | 146.07 | 148.86 | 1,033,605 | -2.09(-1.39%) |
Oct 22, 2018 | 152.31 | 153.00 | 150.64 | 150.95 | 825,913 | -0.31(-0.21%) |
Oct 19, 2018 | 150.38 | 152.64 | 150.15 | 151.26 | 1,160,155 | +1.42(+0.95%) |
Oct 18, 2018 | 153.06 | 153.71 | 148.95 | 149.84 | 1,358,177 | -3.37(-2.20%) |
Oct 17, 2018 | 150.60 | 153.75 | 149.85 | 153.22 | 981,140 | +2.03(+1.34%) |
Oct 16, 2018 | 149.68 | 151.46 | 148.79 | 151.19 | 938,315 | +3.06(+2.06%) |
Oct 15, 2018 | 147.26 | 149.15 | 146.56 | 148.13 | 1,775,212 | +0.50(+0.34%) |
Oct 12, 2018 | 148.01 | 150.27 | 145.86 | 147.63 | 1,736,113 | +2.48(+1.71%) |
Oct 11, 2018 | 146.94 | 149.91 | 144.48 | 145.15 | 1,670,949 | -2.59(-1.75%) |
Oct 10, 2018 | 152.61 | 153.80 | 147.58 | 147.73 | 1,388,871 | -5.31(-3.47%) |
Oct 09, 2018 | 152.65 | 153.98 | 150.60 | 153.04 | 824,621 | +0.00(+0.00%) |
Oct 08, 2018 | 151.94 | 153.19 | 150.64 | 153.04 | 1,252,053 | +0.27(+0.18%) |
Oct 05, 2018 | 154.08 | 154.65 | 151.33 | 152.77 | 1,187,828 | -1.59(-1.03%) |
Oct 04, 2018 | 157.16 | 157.33 | 152.91 | 154.36 | 1,416,267 | -3.03(-1.93%) |
Oct 03, 2018 | 158.85 | 159.50 | 157.32 | 157.39 | 789,339 | -0.32(-0.20%) |
Oct 02, 2018 | 158.38 | 159.56 | 157.69 | 157.71 | 822,950 | -2.82(-1.76%) |
Oct 01, 2018 | 159.17 | 160.88 | 159.02 | 160.53 | 787,828 | +2.23(+1.41%) |
Sep 28, 2018 | 163.09 | 164.15 | 158.20 | 158.30 | 1,443,750 | -5.93(-3.61%) |
Sep 27, 2018 | 164.13 | 165.58 | 163.80 | 164.23 | 556,160 | +0.62(+0.38%) |
Sep 26, 2018 | 163.89 | 165.22 | 163.14 | 163.61 | 715,580 | -0.09(-0.06%) |
Sep 25, 2018 | 166.20 | 166.55 | 163.06 | 163.71 | 877,734 | -2.50(-1.50%) |
Sep 24, 2018 | 164.55 | 166.50 | 163.58 | 166.21 | 849,785 | +0.91(+0.55%) |
Sep 21, 2018 | 168.94 | 168.99 | 164.33 | 165.30 | 2,518,563 | -3.94(-2.33%) |
Sep 20, 2018 | 169.35 | 169.72 | 167.49 | 169.24 | 760,337 | +0.90(+0.53%) |
Sep 19, 2018 | 168.44 | 168.86 | 167.35 | 168.34 | 730,453 | -0.05(-0.03%) |
Sep 18, 2018 | 167.65 | 168.81 | 167.28 | 168.38 | 937,673 | +0.89(+0.53%) |
Sep 17, 2018 | 172.19 | 172.28 | 167.19 | 167.49 | 1,043,761 | -4.39(-2.56%) |
Sep 14, 2018 | 170.27 | 172.02 | 168.06 | 171.89 | 565,396 | +2.17(+1.28%) |
Sep 13, 2018 | 169.28 | 170.23 | 168.78 | 169.72 | 438,813 | +0.34(+0.20%) |
Sep 12, 2018 | 168.44 | 169.88 | 167.59 | 169.38 | 578,953 | +1.12(+0.66%) |
Sep 11, 2018 | 167.19 | 168.69 | 166.66 | 168.26 | 828,022 | +0.53(+0.32%) |
Sep 10, 2018 | 168.57 | 169.44 | 167.41 | 167.73 | 504,147 | +0.34(+0.20%) |
Sep 07, 2018 | 166.87 | 169.13 | 166.86 | 167.39 | 829,768 | +0.14(+0.08%) |
Sep 06, 2018 | 167.02 | 167.73 | 166.73 | 167.25 | 529,914 | +0.52(+0.31%) |
Sep 05, 2018 | 168.50 | 169.06 | 165.95 | 166.73 | 753,632 | -1.92(-1.14%) |