Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 156.70 | 157.89 | 155.71 | 157.82 | 1,142,049 | +2.07(+1.33%) |
Nov 29, 2018 | 156.18 | 156.42 | 154.87 | 155.75 | 594,923 | -0.61(-0.39%) |
Nov 28, 2018 | 155.71 | 156.38 | 155.03 | 156.37 | 702,674 | +0.67(+0.43%) |
Nov 27, 2018 | 154.29 | 155.86 | 153.59 | 155.69 | 543,178 | +1.33(+0.86%) |
Nov 26, 2018 | 154.58 | 154.92 | 152.90 | 154.36 | 537,848 | +0.50(+0.32%) |
Nov 23, 2018 | 154.21 | 154.73 | 152.57 | 153.86 | 213,726 | -0.55(-0.35%) |
Nov 21, 2018 | 154.41 | 154.41 | 154.41 | 0 | -0.07(-0.04%) | |
Nov 20, 2018 | 155.50 | 156.18 | 153.72 | 154.48 | 695,754 | -1.01(-0.65%) |
Nov 19, 2018 | 153.66 | 155.53 | 152.85 | 155.49 | 645,635 | +1.83(+1.19%) |
Nov 16, 2018 | 151.26 | 154.44 | 150.70 | 153.66 | 823,028 | +2.44(+1.61%) |
Nov 15, 2018 | 152.94 | 153.01 | 150.35 | 151.22 | 804,367 | -2.42(-1.57%) |
Nov 14, 2018 | 154.10 | 154.64 | 152.74 | 153.64 | 538,960 | -0.36(-0.23%) |
Nov 13, 2018 | 153.28 | 154.25 | 152.06 | 154.00 | 815,823 | +1.41(+0.92%) |
Nov 12, 2018 | 151.20 | 153.16 | 151.20 | 152.59 | 682,476 | +1.43(+0.94%) |
Nov 09, 2018 | 150.83 | 151.70 | 150.11 | 151.16 | 433,611 | +0.26(+0.18%) |
Nov 08, 2018 | 150.94 | 151.33 | 149.41 | 150.90 | 378,449 | -0.12(-0.08%) |
Nov 07, 2018 | 149.80 | 151.30 | 149.30 | 151.01 | 689,196 | +1.85(+1.24%) |
Nov 06, 2018 | 147.06 | 149.67 | 146.91 | 149.16 | 878,003 | +2.52(+1.72%) |
Nov 05, 2018 | 144.07 | 147.57 | 143.76 | 146.64 | 960,755 | +3.22(+2.25%) |
Nov 02, 2018 | 146.02 | 146.02 | 142.45 | 143.42 | 777,627 | -1.78(-1.23%) |
Nov 01, 2018 | 145.34 | 146.38 | 144.42 | 145.20 | 648,735 | -0.04(-0.03%) |
Oct 31, 2018 | 148.01 | 148.01 | 144.43 | 145.24 | 1,094,311 | -2.68(-1.81%) |
Oct 30, 2018 | 149.09 | 151.24 | 146.76 | 147.92 | 1,127,043 | +0.39(+0.26%) |
Oct 29, 2018 | 145.62 | 148.03 | 145.62 | 147.53 | 662,788 | +2.69(+1.86%) |
Oct 26, 2018 | 147.25 | 147.25 | 143.44 | 144.84 | 888,113 | -2.31(-1.57%) |
Oct 25, 2018 | 146.24 | 148.20 | 145.26 | 147.15 | 488,288 | +0.84(+0.57%) |
Oct 24, 2018 | 144.22 | 148.15 | 143.77 | 146.31 | 657,963 | +2.45(+1.70%) |
Oct 23, 2018 | 142.41 | 144.76 | 141.43 | 143.86 | 596,906 | +0.72(+0.50%) |
Oct 22, 2018 | 146.92 | 147.49 | 142.91 | 143.14 | 604,506 | -4.25(-2.88%) |
Oct 19, 2018 | 146.00 | 147.74 | 146.00 | 147.39 | 536,490 | +1.38(+0.95%) |
Oct 18, 2018 | 145.76 | 147.00 | 145.45 | 146.00 | 388,231 | +0.25(+0.17%) |
Oct 17, 2018 | 145.79 | 146.47 | 144.76 | 145.76 | 631,980 | -0.12(-0.08%) |
Oct 16, 2018 | 143.59 | 146.45 | 142.81 | 145.87 | 625,732 | +2.68(+1.87%) |
Oct 15, 2018 | 142.63 | 145.08 | 142.63 | 143.19 | 548,369 | +0.09(+0.06%) |
Oct 12, 2018 | 144.18 | 145.28 | 142.49 | 143.10 | 675,473 | -0.33(-0.23%) |
Oct 11, 2018 | 148.14 | 148.14 | 143.11 | 143.43 | 1,006,761 | -4.28(-2.90%) |
Oct 10, 2018 | 149.17 | 150.42 | 147.51 | 147.71 | 609,517 | -2.29(-1.53%) |
Oct 09, 2018 | 148.47 | 150.13 | 147.53 | 150.00 | 672,168 | +1.49(+1.00%) |
Oct 08, 2018 | 146.92 | 149.59 | 146.92 | 148.51 | 636,136 | +1.67(+1.14%) |
Oct 05, 2018 | 147.06 | 148.26 | 146.63 | 146.84 | 452,207 | +0.07(+0.05%) |
Oct 04, 2018 | 147.20 | 147.59 | 145.41 | 146.77 | 658,790 | -1.15(-0.78%) |
Oct 03, 2018 | 149.38 | 150.09 | 146.53 | 147.92 | 567,840 | -1.14(-0.77%) |
Oct 02, 2018 | 149.24 | 150.44 | 148.90 | 149.06 | 449,730 | +0.03(+0.02%) |
Oct 01, 2018 | 149.78 | 150.43 | 148.96 | 149.04 | 649,938 | -0.98(-0.66%) |
Sep 28, 2018 | 147.01 | 150.09 | 147.01 | 150.02 | 1,055,230 | +2.83(+1.92%) |
Sep 27, 2018 | 147.46 | 148.17 | 146.51 | 147.19 | 612,182 | +0.82(+0.56%) |
Sep 26, 2018 | 148.71 | 148.93 | 146.24 | 146.37 | 811,659 | -2.41(-1.62%) |
Sep 25, 2018 | 148.66 | 149.19 | 147.39 | 148.78 | 707,268 | +0.34(+0.23%) |
Sep 24, 2018 | 151.72 | 152.11 | 147.90 | 148.43 | 682,976 | -3.67(-2.41%) |
Sep 21, 2018 | 151.84 | 152.76 | 150.71 | 152.10 | 1,186,735 | +0.87(+0.58%) |
Sep 20, 2018 | 149.75 | 151.34 | 148.92 | 151.23 | 543,981 | +1.67(+1.11%) |
Sep 19, 2018 | 151.38 | 151.49 | 149.03 | 149.56 | 583,544 | -1.63(-1.08%) |
Sep 18, 2018 | 151.72 | 152.00 | 150.46 | 151.19 | 485,391 | -0.53(-0.35%) |
Sep 17, 2018 | 150.62 | 151.83 | 150.29 | 151.72 | 784,628 | +1.18(+0.79%) |
Sep 14, 2018 | 152.14 | 152.26 | 149.58 | 150.54 | 754,265 | -2.00(-1.31%) |
Sep 13, 2018 | 151.66 | 152.58 | 150.99 | 152.54 | 662,568 | +1.64(+1.09%) |
Sep 12, 2018 | 151.31 | 151.78 | 150.21 | 150.90 | 419,414 | -0.16(-0.11%) |
Sep 11, 2018 | 150.37 | 151.67 | 150.37 | 151.06 | 642,236 | -0.30(-0.20%) |
Sep 10, 2018 | 151.43 | 152.06 | 150.91 | 151.36 | 610,082 | +0.91(+0.61%) |
Sep 07, 2018 | 150.64 | 150.98 | 149.60 | 150.45 | 574,678 | -0.87(-0.58%) |
Sep 06, 2018 | 151.49 | 152.06 | 150.97 | 151.32 | 695,084 | +0.28(+0.19%) |
Sep 05, 2018 | 149.66 | 151.77 | 148.93 | 151.04 | 661,890 | +0.85(+0.57%) |