Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 149.61 | 152.18 | 148.88 | 152.16 | 6,306,591 | +3.19(+2.14%) |
Nov 29, 2018 | 150.02 | 150.25 | 148.73 | 148.97 | 2,607,421 | -1.05(-0.70%) |
Nov 28, 2018 | 147.99 | 150.16 | 147.32 | 150.02 | 3,009,240 | +2.87(+1.95%) |
Nov 27, 2018 | 146.16 | 147.40 | 145.67 | 147.15 | 2,086,780 | +0.66(+0.45%) |
Nov 26, 2018 | 146.63 | 147.50 | 145.55 | 146.50 | 2,287,475 | +1.36(+0.94%) |
Nov 23, 2018 | 144.14 | 146.01 | 143.58 | 145.14 | 1,015,075 | -0.05(-0.03%) |
Nov 21, 2018 | 145.18 | 145.18 | 145.18 | 0 | -1.78(-1.21%) | |
Nov 20, 2018 | 148.16 | 148.87 | 145.89 | 146.96 | 2,405,596 | -3.58(-2.38%) |
Nov 19, 2018 | 152.14 | 153.47 | 149.93 | 150.54 | 2,288,427 | -2.06(-1.35%) |
Nov 16, 2018 | 149.56 | 153.37 | 149.54 | 152.60 | 3,479,886 | +2.32(+1.55%) |
Nov 15, 2018 | 147.90 | 150.71 | 147.45 | 150.28 | 2,761,308 | +2.03(+1.37%) |
Nov 14, 2018 | 150.96 | 151.12 | 147.40 | 148.25 | 3,024,796 | -1.07(-0.72%) |
Nov 13, 2018 | 150.45 | 151.53 | 148.84 | 149.32 | 1,607,531 | -0.92(-0.61%) |
Nov 12, 2018 | 152.16 | 152.56 | 150.12 | 150.23 | 2,424,723 | -2.51(-1.64%) |
Nov 09, 2018 | 151.70 | 153.20 | 150.88 | 152.74 | 2,035,015 | +0.60(+0.40%) |
Nov 08, 2018 | 150.63 | 152.18 | 150.63 | 152.14 | 1,393,377 | +0.58(+0.38%) |
Nov 07, 2018 | 147.98 | 151.67 | 147.97 | 151.56 | 2,463,492 | +4.12(+2.79%) |
Nov 06, 2018 | 147.01 | 147.95 | 146.78 | 147.44 | 1,475,572 | +0.76(+0.52%) |
Nov 05, 2018 | 145.78 | 147.01 | 144.95 | 146.68 | 1,843,750 | +1.12(+0.77%) |
Nov 02, 2018 | 147.00 | 148.60 | 144.27 | 145.56 | 2,160,981 | -1.10(-0.75%) |
Nov 01, 2018 | 146.03 | 147.25 | 145.61 | 146.66 | 1,915,590 | +0.89(+0.61%) |
Oct 31, 2018 | 144.48 | 147.47 | 144.31 | 145.78 | 2,611,100 | +2.78(+1.94%) |
Oct 30, 2018 | 141.91 | 143.22 | 140.87 | 143.00 | 2,483,028 | +1.74(+1.23%) |
Oct 29, 2018 | 144.32 | 144.87 | 139.31 | 141.26 | 2,064,346 | -1.58(-1.11%) |
Oct 26, 2018 | 142.71 | 144.35 | 141.37 | 142.84 | 2,673,384 | -2.28(-1.57%) |
Oct 25, 2018 | 143.72 | 146.09 | 143.24 | 145.13 | 2,265,201 | +3.51(+2.48%) |
Oct 24, 2018 | 146.01 | 146.53 | 141.50 | 141.61 | 2,674,638 | -4.60(-3.14%) |
Oct 23, 2018 | 144.93 | 147.34 | 143.89 | 146.21 | 2,383,092 | -1.35(-0.91%) |
Oct 22, 2018 | 146.21 | 148.25 | 145.23 | 147.56 | 2,117,384 | +1.18(+0.80%) |
Oct 19, 2018 | 144.29 | 146.73 | 143.75 | 146.39 | 2,623,106 | +1.92(+1.33%) |
Oct 18, 2018 | 146.53 | 146.53 | 143.51 | 144.46 | 2,374,393 | -2.50(-1.70%) |
Oct 17, 2018 | 147.19 | 148.31 | 145.94 | 146.96 | 2,905,576 | -0.78(-0.53%) |
Oct 16, 2018 | 146.24 | 148.36 | 145.63 | 147.74 | 3,088,126 | +3.01(+2.08%) |
Oct 15, 2018 | 145.67 | 146.28 | 144.66 | 144.73 | 2,122,306 | -1.39(-0.95%) |
Oct 12, 2018 | 146.26 | 146.85 | 144.25 | 146.12 | 3,683,872 | +3.15(+2.21%) |
Oct 11, 2018 | 147.66 | 148.04 | 142.16 | 142.97 | 5,185,943 | -5.26(-3.55%) |
Oct 10, 2018 | 154.43 | 154.55 | 148.09 | 148.23 | 3,243,104 | -6.47(-4.18%) |
Oct 09, 2018 | 155.08 | 155.69 | 154.07 | 154.70 | 2,212,660 | -1.01(-0.65%) |
Oct 08, 2018 | 156.11 | 157.40 | 154.56 | 155.71 | 1,847,929 | -1.22(-0.78%) |
Oct 05, 2018 | 157.20 | 157.77 | 155.90 | 156.93 | 1,621,091 | -0.58(-0.37%) |
Oct 04, 2018 | 159.35 | 159.60 | 156.24 | 157.51 | 1,941,202 | -2.09(-1.31%) |
Oct 03, 2018 | 159.21 | 160.22 | 159.16 | 159.60 | 1,806,314 | +0.91(+0.57%) |
Oct 02, 2018 | 158.66 | 159.06 | 158.10 | 158.69 | 1,923,282 | -0.33(-0.21%) |
Oct 01, 2018 | 156.85 | 159.63 | 156.81 | 159.02 | 2,549,697 | +3.03(+1.95%) |
Sep 28, 2018 | 155.79 | 156.53 | 154.94 | 155.99 | 2,601,799 | +0.14(+0.09%) |
Sep 27, 2018 | 154.82 | 159.40 | 154.61 | 155.85 | 3,396,399 | -2.68(-1.69%) |
Sep 26, 2018 | 158.62 | 159.97 | 158.06 | 158.52 | 2,862,399 | +0.14(+0.09%) |
Sep 25, 2018 | 159.05 | 159.93 | 158.03 | 158.39 | 2,160,362 | +0.17(+0.11%) |
Sep 24, 2018 | 158.61 | 158.78 | 157.85 | 158.21 | 2,263,819 | -1.43(-0.90%) |
Sep 21, 2018 | 160.16 | 160.97 | 159.35 | 159.64 | 5,175,337 | +0.06(+0.03%) |
Sep 20, 2018 | 159.38 | 159.82 | 158.79 | 159.59 | 1,984,701 | +0.91(+0.57%) |
Sep 19, 2018 | 158.39 | 158.84 | 157.50 | 158.68 | 1,670,593 | +0.67(+0.42%) |
Sep 18, 2018 | 156.85 | 158.39 | 156.77 | 158.01 | 2,267,820 | +1.26(+0.80%) |
Sep 17, 2018 | 157.13 | 157.38 | 156.50 | 156.75 | 1,932,251 | -0.55(-0.35%) |
Sep 14, 2018 | 157.40 | 157.88 | 156.74 | 157.31 | 2,414,561 | -0.39(-0.25%) |
Sep 13, 2018 | 156.87 | 158.10 | 156.58 | 157.70 | 1,719,597 | +1.58(+1.01%) |
Sep 12, 2018 | 156.43 | 156.75 | 155.35 | 156.12 | 1,902,205 | -0.31(-0.20%) |
Sep 11, 2018 | 155.54 | 156.73 | 155.09 | 156.43 | 2,142,269 | +1.04(+0.67%) |
Sep 10, 2018 | 155.67 | 156.72 | 155.30 | 155.39 | 2,060,576 | +0.44(+0.28%) |
Sep 07, 2018 | 154.77 | 155.50 | 154.39 | 154.95 | 1,993,057 | -0.27(-0.17%) |
Sep 06, 2018 | 154.22 | 155.73 | 153.82 | 155.22 | 1,978,177 | +0.66(+0.43%) |
Sep 05, 2018 | 154.93 | 155.15 | 153.51 | 154.56 | 2,039,332 | -0.79(-0.51%) |