Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 170.34 | 172.05 | 167.50 | 171.46 | 296,200 | +1.20(+0.70%) |
Nov 29, 2018 | 160.88 | 172.00 | 159.54 | 170.26 | 632,044 | +9.39(+5.84%) |
Nov 28, 2018 | 158.30 | 161.91 | 155.36 | 160.87 | 324,927 | +3.57(+2.27%) |
Nov 27, 2018 | 160.61 | 163.21 | 156.16 | 157.30 | 382,495 | -4.34(-2.68%) |
Nov 26, 2018 | 162.35 | 163.40 | 156.82 | 161.64 | 347,676 | +2.78(+1.75%) |
Nov 23, 2018 | 157.55 | 162.43 | 157.55 | 158.86 | 127,900 | +0.09(+0.06%) |
Nov 21, 2018 | 158.77 | 158.77 | 158.77 | 0 | +3.55(+2.29%) | |
Nov 20, 2018 | 148.26 | 160.90 | 145.78 | 155.22 | 661,872 | +2.31(+1.51%) |
Nov 19, 2018 | 153.35 | 154.75 | 150.05 | 152.91 | 450,593 | -0.66(-0.43%) |
Nov 16, 2018 | 156.64 | 157.76 | 152.15 | 153.57 | 484,300 | -4.43(-2.80%) |
Nov 15, 2018 | 157.15 | 159.79 | 154.06 | 158.00 | 413,872 | -0.12(-0.08%) |
Nov 14, 2018 | 163.36 | 165.00 | 157.22 | 158.12 | 418,564 | -2.47(-1.54%) |
Nov 13, 2018 | 161.20 | 162.53 | 157.98 | 160.59 | 359,230 | -0.43(-0.27%) |
Nov 12, 2018 | 166.26 | 166.60 | 159.68 | 161.02 | 392,997 | -6.16(-3.68%) |
Nov 09, 2018 | 168.36 | 171.58 | 164.31 | 167.18 | 421,200 | -2.25(-1.33%) |
Nov 08, 2018 | 173.87 | 173.87 | 166.65 | 169.43 | 638,300 | -6.08(-3.46%) |
Nov 07, 2018 | 179.26 | 181.25 | 171.45 | 175.51 | 536,331 | -2.62(-1.47%) |
Nov 06, 2018 | 178.08 | 183.23 | 175.90 | 178.13 | 351,325 | +0.48(+0.27%) |
Nov 05, 2018 | 177.31 | 178.95 | 171.26 | 177.65 | 413,427 | +0.47(+0.27%) |
Nov 02, 2018 | 182.70 | 184.33 | 175.61 | 177.18 | 665,100 | -5.29(-2.90%) |
Nov 01, 2018 | 186.24 | 192.80 | 177.01 | 182.47 | 1,301,439 | -19.70(-9.74%) |
Oct 31, 2018 | 203.90 | 211.39 | 199.03 | 202.17 | 692,576 | +1.22(+0.61%) |
Oct 30, 2018 | 185.44 | 202.62 | 184.27 | 200.95 | 606,715 | +15.87(+8.57%) |
Oct 29, 2018 | 192.35 | 195.00 | 181.37 | 185.08 | 273,276 | -4.47(-2.36%) |
Oct 26, 2018 | 189.33 | 193.39 | 183.83 | 189.55 | 298,600 | -3.60(-1.86%) |
Oct 25, 2018 | 188.81 | 197.02 | 187.65 | 193.15 | 352,710 | +5.80(+3.10%) |
Oct 24, 2018 | 195.94 | 199.31 | 187.02 | 187.35 | 314,700 | -8.65(-4.41%) |
Oct 23, 2018 | 194.81 | 198.82 | 191.06 | 196.00 | 294,585 | -4.17(-2.08%) |
Oct 22, 2018 | 195.00 | 202.14 | 194.46 | 200.17 | 234,171 | +5.85(+3.01%) |
Oct 19, 2018 | 198.46 | 201.58 | 192.74 | 194.32 | 317,800 | -3.59(-1.81%) |
Oct 18, 2018 | 203.98 | 208.91 | 195.00 | 197.91 | 554,810 | -5.60(-2.75%) |
Oct 17, 2018 | 222.76 | 222.76 | 200.24 | 203.51 | 814,841 | -19.29(-8.66%) |
Oct 16, 2018 | 213.19 | 223.93 | 210.88 | 222.80 | 561,305 | +11.17(+5.28%) |
Oct 15, 2018 | 214.40 | 215.36 | 205.51 | 211.63 | 302,823 | -2.77(-1.29%) |
Oct 12, 2018 | 221.28 | 226.75 | 212.01 | 214.40 | 593,800 | -0.24(-0.11%) |
Oct 11, 2018 | 201.00 | 219.30 | 199.37 | 214.64 | 933,707 | +11.91(+5.87%) |
Oct 10, 2018 | 212.41 | 215.81 | 201.60 | 202.73 | 530,184 | -10.70(-5.01%) |
Oct 09, 2018 | 217.36 | 223.08 | 211.48 | 213.43 | 324,455 | -3.83(-1.76%) |
Oct 08, 2018 | 215.10 | 219.50 | 209.65 | 217.26 | 306,814 | +0.85(+0.39%) |
Oct 05, 2018 | 217.95 | 219.49 | 210.85 | 216.41 | 691,500 | -1.66(-0.76%) |
Oct 04, 2018 | 215.20 | 219.27 | 211.72 | 218.07 | 556,333 | +2.46(+1.14%) |
Oct 03, 2018 | 214.54 | 218.37 | 207.16 | 215.61 | 459,349 | +2.68(+1.26%) |
Oct 02, 2018 | 219.56 | 221.49 | 208.93 | 212.93 | 471,046 | -6.10(-2.79%) |
Oct 01, 2018 | 226.66 | 228.95 | 218.93 | 219.03 | 433,593 | -7.17(-3.17%) |
Sep 28, 2018 | 230.10 | 232.00 | 225.10 | 226.20 | 217,400 | -4.35(-1.89%) |
Sep 27, 2018 | 225.35 | 232.70 | 225.35 | 230.55 | 211,976 | +5.00(+2.22%) |
Sep 26, 2018 | 227.15 | 228.10 | 222.76 | 225.55 | 272,853 | -0.90(-0.40%) |
Sep 25, 2018 | 227.60 | 229.75 | 225.00 | 226.45 | 295,881 | -0.75(-0.33%) |
Sep 24, 2018 | 224.80 | 228.75 | 219.50 | 227.20 | 236,191 | +1.25(+0.55%) |
Sep 21, 2018 | 232.25 | 234.00 | 225.00 | 225.95 | 439,900 | -6.70(-2.88%) |
Sep 20, 2018 | 230.30 | 233.15 | 226.91 | 232.65 | 141,267 | +4.65(+2.04%) |
Sep 19, 2018 | 230.95 | 233.15 | 225.65 | 228.00 | 156,020 | -2.20(-0.96%) |
Sep 18, 2018 | 226.05 | 231.40 | 225.68 | 230.20 | 162,075 | +5.00(+2.22%) |
Sep 17, 2018 | 227.40 | 229.80 | 220.90 | 225.20 | 353,984 | -2.30(-1.01%) |
Sep 14, 2018 | 239.30 | 239.65 | 226.85 | 227.50 | 362,400 | -10.35(-4.35%) |
Sep 13, 2018 | 242.35 | 244.25 | 236.10 | 237.85 | 180,880 | -2.90(-1.20%) |
Sep 12, 2018 | 239.50 | 241.95 | 237.00 | 240.75 | 117,133 | +1.75(+0.73%) |
Sep 11, 2018 | 239.35 | 244.05 | 236.60 | 239.00 | 295,729 | -1.85(-0.77%) |
Sep 10, 2018 | 243.90 | 244.90 | 240.40 | 240.85 | 157,339 | -2.15(-0.88%) |
Sep 07, 2018 | 241.15 | 245.20 | 239.07 | 243.00 | 140,200 | +0.95(+0.39%) |
Sep 06, 2018 | 251.30 | 252.35 | 240.05 | 242.05 | 223,209 | -10.30(-4.08%) |
Sep 05, 2018 | 253.35 | 256.35 | 242.35 | 252.35 | 475,300 | -0.75(-0.30%) |