Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 163.92 | 166.43 | 162.88 | 163.15 | 209,001 | -0.76(-0.46%) |
Nov 29, 2018 | 166.08 | 167.37 | 163.38 | 163.91 | 136,919 | -1.89(-1.14%) |
Nov 28, 2018 | 168.51 | 170.07 | 165.00 | 165.80 | 183,882 | -2.53(-1.50%) |
Nov 27, 2018 | 168.42 | 171.31 | 167.18 | 168.33 | 77,595 | +0.38(+0.23%) |
Nov 26, 2018 | 166.43 | 168.66 | 160.62 | 167.95 | 90,873 | +2.00(+1.21%) |
Nov 23, 2018 | 164.34 | 167.23 | 164.34 | 165.95 | 34,815 | +1.65(+1.00%) |
Nov 21, 2018 | 164.31 | 164.31 | 164.31 | 0 | -0.78(-0.47%) | |
Nov 20, 2018 | 165.00 | 166.47 | 163.51 | 165.09 | 82,341 | +0.08(+0.05%) |
Nov 19, 2018 | 166.03 | 167.20 | 163.47 | 165.00 | 119,456 | -0.25(-0.15%) |
Nov 16, 2018 | 164.56 | 166.26 | 164.19 | 165.25 | 100,466 | -0.16(-0.10%) |
Nov 15, 2018 | 162.77 | 165.55 | 161.70 | 165.41 | 101,246 | +2.41(+1.48%) |
Nov 14, 2018 | 164.09 | 164.67 | 161.72 | 163.00 | 67,177 | -0.40(-0.24%) |
Nov 13, 2018 | 163.13 | 164.28 | 160.46 | 163.40 | 73,095 | +0.68(+0.42%) |
Nov 12, 2018 | 161.38 | 164.54 | 161.38 | 162.72 | 91,063 | +1.49(+0.93%) |
Nov 09, 2018 | 161.02 | 161.95 | 159.08 | 161.23 | 115,497 | +0.26(+0.16%) |
Nov 08, 2018 | 159.68 | 161.16 | 158.33 | 160.97 | 96,840 | +0.38(+0.24%) |
Nov 07, 2018 | 159.25 | 161.18 | 158.05 | 160.59 | 108,889 | +0.83(+0.52%) |
Nov 06, 2018 | 154.16 | 159.94 | 153.59 | 159.76 | 101,869 | +5.04(+3.26%) |
Nov 05, 2018 | 152.23 | 154.97 | 152.23 | 154.72 | 110,267 | +3.40(+2.25%) |
Nov 02, 2018 | 153.99 | 154.35 | 149.35 | 151.31 | 148,213 | -2.31(-1.50%) |
Nov 01, 2018 | 155.20 | 156.18 | 149.85 | 153.62 | 146,932 | -1.44(-0.93%) |
Oct 31, 2018 | 158.59 | 158.67 | 155.05 | 155.06 | 322,382 | -2.89(-1.83%) |
Oct 30, 2018 | 155.50 | 158.51 | 154.25 | 157.95 | 170,333 | +3.57(+2.32%) |
Oct 29, 2018 | 150.74 | 156.03 | 150.74 | 154.37 | 166,506 | +5.48(+3.68%) |
Oct 26, 2018 | 144.65 | 149.53 | 142.27 | 148.89 | 159,265 | +4.51(+3.13%) |
Oct 25, 2018 | 149.57 | 149.57 | 138.85 | 144.38 | 257,868 | -1.45(-0.99%) |
Oct 24, 2018 | 143.49 | 147.32 | 143.02 | 145.82 | 232,025 | +2.81(+1.97%) |
Oct 23, 2018 | 141.34 | 144.59 | 139.43 | 143.01 | 119,913 | +1.31(+0.93%) |
Oct 22, 2018 | 140.15 | 142.28 | 139.42 | 141.70 | 113,225 | +2.13(+1.53%) |
Oct 19, 2018 | 136.59 | 139.93 | 136.59 | 139.56 | 89,524 | +3.20(+2.35%) |
Oct 18, 2018 | 136.19 | 138.25 | 135.35 | 136.36 | 81,447 | +0.51(+0.37%) |
Oct 17, 2018 | 135.45 | 136.81 | 133.08 | 135.85 | 89,724 | +0.18(+0.13%) |
Oct 16, 2018 | 132.82 | 136.17 | 132.22 | 135.67 | 76,181 | +2.85(+2.15%) |
Oct 15, 2018 | 131.72 | 133.94 | 130.99 | 132.82 | 58,417 | +1.09(+0.83%) |
Oct 12, 2018 | 131.62 | 133.16 | 130.41 | 131.73 | 101,350 | +1.19(+0.91%) |
Oct 11, 2018 | 133.76 | 133.96 | 130.45 | 130.54 | 81,184 | -3.24(-2.42%) |
Oct 10, 2018 | 133.99 | 135.53 | 133.59 | 133.78 | 124,094 | +0.04(+0.03%) |
Oct 09, 2018 | 134.47 | 135.71 | 133.34 | 133.74 | 77,685 | -0.89(-0.66%) |
Oct 08, 2018 | 132.92 | 135.11 | 132.80 | 134.63 | 83,740 | +1.71(+1.29%) |
Oct 05, 2018 | 132.17 | 133.88 | 132.17 | 132.92 | 102,345 | +0.90(+0.68%) |
Oct 04, 2018 | 131.18 | 132.22 | 130.32 | 132.03 | 72,174 | +0.10(+0.08%) |
Oct 03, 2018 | 132.97 | 133.54 | 130.30 | 131.93 | 54,125 | -0.64(-0.48%) |
Oct 02, 2018 | 133.62 | 134.15 | 132.03 | 132.57 | 85,993 | -1.05(-0.79%) |
Oct 01, 2018 | 134.89 | 135.91 | 132.93 | 133.62 | 79,762 | -1.38(-1.03%) |
Sep 28, 2018 | 133.22 | 135.28 | 132.99 | 135.00 | 97,703 | +1.80(+1.35%) |
Sep 27, 2018 | 135.34 | 135.34 | 132.56 | 133.20 | 90,919 | -2.13(-1.57%) |
Sep 26, 2018 | 135.90 | 136.30 | 134.87 | 135.33 | 64,524 | -0.44(-0.33%) |
Sep 25, 2018 | 136.89 | 137.44 | 135.44 | 135.77 | 79,896 | -0.84(-0.62%) |
Sep 24, 2018 | 136.99 | 137.81 | 135.98 | 136.61 | 85,482 | -0.77(-0.56%) |
Sep 21, 2018 | 138.89 | 140.12 | 137.16 | 137.38 | 162,249 | -1.57(-1.13%) |
Sep 20, 2018 | 139.84 | 140.64 | 137.80 | 138.96 | 93,799 | -0.64(-0.46%) |
Sep 19, 2018 | 142.05 | 142.59 | 138.29 | 139.60 | 99,581 | -2.36(-1.66%) |
Sep 18, 2018 | 144.85 | 145.80 | 141.28 | 141.96 | 90,075 | -2.72(-1.88%) |
Sep 17, 2018 | 144.96 | 145.95 | 143.01 | 144.68 | 68,406 | -0.15(-0.10%) |
Sep 14, 2018 | 145.97 | 146.29 | 144.07 | 144.83 | 89,745 | -0.15(-0.10%) |
Sep 13, 2018 | 144.96 | 145.27 | 144.14 | 144.97 | 45,599 | -0.06(-0.04%) |
Sep 12, 2018 | 142.88 | 145.42 | 142.88 | 145.04 | 71,340 | +2.02(+1.41%) |
Sep 11, 2018 | 143.37 | 144.51 | 142.74 | 143.02 | 62,414 | -0.35(-0.25%) |
Sep 10, 2018 | 142.20 | 144.76 | 142.20 | 143.37 | 75,592 | +0.97(+0.68%) |
Sep 07, 2018 | 142.12 | 144.05 | 141.43 | 142.40 | 100,245 | -0.26(-0.18%) |
Sep 06, 2018 | 142.85 | 144.51 | 142.15 | 142.66 | 54,020 | -0.38(-0.27%) |
Sep 05, 2018 | 140.61 | 143.75 | 139.37 | 143.04 | 94,298 | +2.38(+1.69%) |