Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 165.77 | 166.55 | 164.38 | 165.92 | 7,539,087 | +0.36(+0.22%) |
Nov 29, 2018 | 166.84 | 166.97 | 164.99 | 165.56 | 5,272,175 | +1.23(+0.75%) |
Nov 28, 2018 | 162.68 | 164.50 | 161.59 | 164.32 | 3,748,550 | +2.82(+1.74%) |
Nov 27, 2018 | 160.37 | 161.52 | 160.25 | 161.51 | 2,504,535 | +0.65(+0.40%) |
Nov 26, 2018 | 159.56 | 161.03 | 159.27 | 160.86 | 4,191,561 | +1.72(+1.08%) |
Nov 23, 2018 | 159.66 | 160.08 | 158.39 | 159.15 | 1,997,793 | -0.69(-0.43%) |
Nov 21, 2018 | 159.84 | 159.84 | 159.84 | 0 | -0.87(-0.54%) | |
Nov 20, 2018 | 162.42 | 163.26 | 160.11 | 160.70 | 4,239,229 | -2.63(-1.61%) |
Nov 19, 2018 | 164.23 | 165.24 | 162.52 | 163.34 | 4,238,836 | -0.76(-0.46%) |
Nov 16, 2018 | 160.52 | 164.25 | 160.45 | 164.10 | 4,297,612 | +3.53(+2.20%) |
Nov 15, 2018 | 160.06 | 160.94 | 158.79 | 160.57 | 3,830,809 | -0.25(-0.16%) |
Nov 14, 2018 | 161.15 | 161.91 | 160.40 | 160.83 | 3,887,379 | -0.14(-0.09%) |
Nov 13, 2018 | 160.90 | 161.76 | 160.36 | 160.97 | 2,695,731 | -0.31(-0.20%) |
Nov 12, 2018 | 162.66 | 163.95 | 160.76 | 161.28 | 3,494,198 | -1.37(-0.84%) |
Nov 09, 2018 | 162.71 | 163.21 | 161.89 | 162.65 | 3,700,422 | +0.40(+0.25%) |
Nov 08, 2018 | 161.21 | 162.74 | 161.03 | 162.25 | 3,775,817 | +1.08(+0.67%) |
Nov 07, 2018 | 160.08 | 161.38 | 159.10 | 161.18 | 4,859,589 | +1.35(+0.84%) |
Nov 06, 2018 | 157.48 | 159.96 | 157.01 | 159.83 | 5,559,863 | +2.03(+1.29%) |
Nov 05, 2018 | 155.19 | 158.42 | 154.83 | 157.80 | 5,377,324 | +3.18(+2.06%) |
Nov 02, 2018 | 154.35 | 154.82 | 152.21 | 154.62 | 4,790,773 | +1.64(+1.07%) |
Nov 01, 2018 | 154.54 | 155.14 | 152.82 | 152.98 | 4,230,611 | -1.77(-1.14%) |
Oct 31, 2018 | 156.42 | 156.55 | 154.28 | 154.75 | 6,201,337 | -1.39(-0.89%) |
Oct 30, 2018 | 151.78 | 156.22 | 151.72 | 156.14 | 6,378,813 | +4.60(+3.04%) |
Oct 29, 2018 | 153.08 | 154.10 | 150.65 | 151.54 | 3,983,614 | -0.10(-0.06%) |
Oct 26, 2018 | 152.73 | 153.02 | 150.98 | 151.63 | 5,420,770 | -1.72(-1.12%) |
Oct 25, 2018 | 155.32 | 155.94 | 152.73 | 153.35 | 5,209,480 | -1.78(-1.15%) |
Oct 24, 2018 | 154.07 | 155.71 | 152.59 | 155.14 | 8,990,617 | +0.17(+0.11%) |
Oct 23, 2018 | 149.76 | 155.59 | 149.15 | 154.97 | 14,767,636 | +9.20(+6.31%) |
Oct 22, 2018 | 146.94 | 148.54 | 145.38 | 145.76 | 6,514,118 | -0.75(-0.51%) |
Oct 19, 2018 | 145.55 | 147.09 | 145.47 | 146.51 | 4,012,392 | +0.59(+0.41%) |
Oct 18, 2018 | 145.77 | 146.95 | 145.01 | 145.92 | 3,862,259 | +0.03(+0.02%) |
Oct 17, 2018 | 143.87 | 146.72 | 143.56 | 145.88 | 4,124,723 | +2.36(+1.65%) |
Oct 16, 2018 | 142.97 | 143.86 | 142.50 | 143.52 | 4,680,825 | +0.35(+0.24%) |
Oct 15, 2018 | 144.06 | 144.75 | 143.15 | 143.17 | 4,876,673 | -0.13(-0.09%) |
Oct 12, 2018 | 143.40 | 144.30 | 141.59 | 143.30 | 3,939,344 | +0.74(+0.52%) |
Oct 11, 2018 | 145.57 | 146.67 | 141.55 | 142.56 | 6,208,013 | -4.72(-3.21%) |
Oct 10, 2018 | 150.45 | 150.46 | 147.15 | 147.28 | 4,790,108 | -1.28(-0.86%) |
Oct 09, 2018 | 147.10 | 149.20 | 146.79 | 148.56 | 4,753,222 | +1.80(+1.23%) |
Oct 08, 2018 | 145.43 | 147.11 | 145.32 | 146.76 | 2,926,944 | +1.05(+0.72%) |
Oct 05, 2018 | 145.42 | 146.51 | 145.03 | 145.71 | 3,226,581 | +0.67(+0.46%) |
Oct 04, 2018 | 144.24 | 145.27 | 143.90 | 145.04 | 3,692,923 | +1.00(+0.69%) |
Oct 03, 2018 | 145.30 | 146.61 | 143.78 | 144.04 | 4,378,633 | -0.46(-0.31%) |
Oct 02, 2018 | 145.52 | 146.12 | 144.49 | 144.49 | 3,510,759 | -1.30(-0.89%) |
Oct 01, 2018 | 147.28 | 147.79 | 145.79 | 145.80 | 3,574,230 | -0.54(-0.37%) |
Sep 28, 2018 | 145.86 | 146.81 | 145.66 | 146.34 | 3,875,555 | +0.66(+0.46%) |
Sep 27, 2018 | 144.88 | 146.32 | 144.60 | 145.68 | 2,732,927 | +0.67(+0.46%) |
Sep 26, 2018 | 145.56 | 146.53 | 144.82 | 145.00 | 3,535,271 | -0.57(-0.39%) |
Sep 25, 2018 | 143.98 | 146.24 | 143.52 | 145.57 | 6,038,440 | +2.71(+1.90%) |
Sep 24, 2018 | 143.37 | 143.53 | 140.94 | 142.86 | 5,001,665 | -1.74(-1.20%) |
Sep 21, 2018 | 142.33 | 144.60 | 142.16 | 144.60 | 10,066,019 | +3.95(+2.81%) |
Sep 20, 2018 | 140.15 | 140.88 | 139.41 | 140.65 | 3,679,121 | +1.41(+1.01%) |
Sep 19, 2018 | 138.83 | 139.52 | 137.97 | 139.25 | 3,225,727 | +1.23(+0.89%) |
Sep 18, 2018 | 138.36 | 139.16 | 137.84 | 138.01 | 4,255,811 | -0.32(-0.23%) |
Sep 17, 2018 | 139.57 | 139.81 | 136.95 | 138.34 | 6,125,858 | -2.36(-1.68%) |
Sep 14, 2018 | 142.59 | 142.68 | 140.18 | 140.70 | 4,503,838 | -1.37(-0.96%) |
Sep 13, 2018 | 144.73 | 144.74 | 141.45 | 142.06 | 4,170,086 | -2.05(-1.42%) |
Sep 12, 2018 | 143.74 | 144.70 | 143.23 | 144.11 | 2,987,493 | +0.11(+0.07%) |
Sep 11, 2018 | 144.23 | 145.15 | 143.64 | 144.00 | 3,368,197 | -0.39(-0.27%) |
Sep 10, 2018 | 143.88 | 145.23 | 143.67 | 144.40 | 3,521,039 | +1.02(+0.71%) |
Sep 07, 2018 | 143.09 | 143.64 | 142.71 | 143.37 | 3,278,938 | +0.14(+0.10%) |
Sep 06, 2018 | 142.62 | 143.72 | 142.32 | 143.23 | 3,582,395 | +0.44(+0.31%) |
Sep 05, 2018 | 141.36 | 142.94 | 141.00 | 142.80 | 3,142,750 | +1.33(+0.94%) |