Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 187.76 | 188.45 | 182.26 | 183.13 | 928,925 | -5.42(-2.87%) |
Nov 29, 2018 | 188.75 | 190.46 | 187.55 | 188.55 | 717,363 | -1.39(-0.73%) |
Nov 28, 2018 | 184.49 | 190.76 | 182.12 | 189.94 | 1,215,465 | +5.61(+3.05%) |
Nov 27, 2018 | 182.41 | 184.51 | 181.69 | 184.32 | 611,255 | +0.63(+0.34%) |
Nov 26, 2018 | 181.03 | 184.78 | 180.37 | 183.69 | 1,187,335 | +4.83(+2.70%) |
Nov 23, 2018 | 177.51 | 180.68 | 176.03 | 178.86 | 323,481 | +0.26(+0.14%) |
Nov 21, 2018 | 178.60 | 178.60 | 178.60 | 0 | +1.18(+0.66%) | |
Nov 20, 2018 | 175.27 | 180.25 | 175.27 | 177.42 | 960,688 | -0.51(-0.29%) |
Nov 19, 2018 | 180.38 | 181.75 | 176.26 | 177.93 | 882,990 | -3.10(-1.71%) |
Nov 16, 2018 | 179.71 | 182.34 | 176.62 | 181.04 | 809,382 | +0.24(+0.13%) |
Nov 15, 2018 | 177.63 | 181.70 | 177.04 | 180.80 | 880,025 | +1.22(+0.68%) |
Nov 14, 2018 | 178.47 | 181.31 | 177.28 | 179.58 | 1,149,784 | +3.23(+1.83%) |
Nov 13, 2018 | 174.58 | 179.71 | 174.58 | 176.35 | 786,214 | +2.49(+1.43%) |
Nov 12, 2018 | 175.77 | 176.68 | 172.36 | 173.86 | 814,177 | -2.69(-1.52%) |
Nov 09, 2018 | 179.10 | 180.36 | 174.13 | 176.55 | 1,240,586 | -3.92(-2.17%) |
Nov 08, 2018 | 180.36 | 182.30 | 177.10 | 180.47 | 990,274 | -1.32(-0.73%) |
Nov 07, 2018 | 182.42 | 189.10 | 180.89 | 181.79 | 2,120,340 | +0.20(+0.11%) |
Nov 06, 2018 | 168.35 | 182.02 | 164.55 | 181.59 | 2,437,689 | +14.10(+8.42%) |
Nov 05, 2018 | 169.32 | 171.09 | 165.40 | 167.49 | 1,161,584 | -2.49(-1.47%) |
Nov 02, 2018 | 168.63 | 170.66 | 167.40 | 169.98 | 1,434,633 | +2.05(+1.22%) |
Nov 01, 2018 | 164.50 | 168.13 | 163.23 | 167.93 | 1,080,283 | +3.84(+2.34%) |
Oct 31, 2018 | 162.81 | 169.57 | 161.32 | 164.09 | 2,005,478 | +4.86(+3.05%) |
Oct 30, 2018 | 147.35 | 159.58 | 147.09 | 159.23 | 2,721,919 | +12.24(+8.33%) |
Oct 29, 2018 | 154.35 | 155.14 | 145.52 | 146.99 | 1,846,215 | -3.16(-2.11%) |
Oct 26, 2018 | 151.80 | 153.34 | 144.42 | 150.15 | 2,780,124 | -5.05(-3.25%) |
Oct 25, 2018 | 158.20 | 159.80 | 154.33 | 155.20 | 1,920,606 | -1.79(-1.14%) |
Oct 24, 2018 | 156.95 | 161.02 | 156.30 | 156.99 | 2,275,980 | -0.04(-0.02%) |
Oct 23, 2018 | 151.47 | 157.64 | 149.58 | 157.03 | 1,876,017 | +3.29(+2.14%) |
Oct 22, 2018 | 155.23 | 156.16 | 152.98 | 153.73 | 831,940 | -1.15(-0.74%) |
Oct 19, 2018 | 156.33 | 157.36 | 153.92 | 154.88 | 996,957 | -1.03(-0.66%) |
Oct 18, 2018 | 157.70 | 158.60 | 154.97 | 155.92 | 1,432,437 | -3.22(-2.02%) |
Oct 17, 2018 | 158.45 | 159.58 | 155.20 | 159.14 | 1,250,741 | -5.37(-3.27%) |
Oct 16, 2018 | 162.02 | 164.70 | 160.60 | 164.51 | 729,101 | +3.00(+1.86%) |
Oct 15, 2018 | 161.97 | 163.71 | 160.63 | 161.51 | 719,961 | -0.95(-0.58%) |
Oct 12, 2018 | 163.33 | 164.41 | 160.94 | 162.46 | 934,641 | +0.69(+0.43%) |
Oct 11, 2018 | 167.42 | 169.30 | 160.63 | 161.77 | 1,415,508 | -6.84(-4.06%) |
Oct 10, 2018 | 172.42 | 172.53 | 167.40 | 168.61 | 1,444,616 | -4.68(-2.70%) |
Oct 09, 2018 | 174.91 | 175.38 | 173.13 | 173.29 | 507,516 | -1.85(-1.06%) |
Oct 08, 2018 | 174.14 | 175.63 | 173.59 | 175.14 | 688,682 | +0.20(+0.11%) |
Oct 05, 2018 | 177.92 | 177.92 | 172.99 | 174.94 | 623,163 | -3.25(-1.82%) |
Oct 04, 2018 | 176.61 | 180.78 | 175.97 | 178.19 | 1,043,990 | +0.62(+0.35%) |
Oct 03, 2018 | 177.83 | 178.87 | 176.33 | 177.57 | 640,318 | +0.38(+0.22%) |
Oct 02, 2018 | 176.23 | 178.57 | 175.14 | 177.19 | 854,105 | +0.56(+0.32%) |
Oct 01, 2018 | 174.90 | 179.07 | 174.90 | 176.62 | 746,504 | +2.31(+1.32%) |
Sep 28, 2018 | 178.08 | 178.79 | 172.96 | 174.31 | 1,211,568 | -4.94(-2.76%) |
Sep 27, 2018 | 179.91 | 181.64 | 177.94 | 179.25 | 914,185 | +0.21(+0.12%) |
Sep 26, 2018 | 181.09 | 182.13 | 178.62 | 179.04 | 723,584 | -2.36(-1.30%) |
Sep 25, 2018 | 182.88 | 183.27 | 180.22 | 181.40 | 795,672 | -1.43(-0.78%) |
Sep 24, 2018 | 183.36 | 183.73 | 182.24 | 182.83 | 500,831 | -1.28(-0.70%) |
Sep 21, 2018 | 187.81 | 187.81 | 183.30 | 184.11 | 1,092,467 | -3.17(-1.69%) |
Sep 20, 2018 | 188.47 | 191.36 | 186.81 | 187.28 | 616,958 | -0.58(-0.31%) |
Sep 19, 2018 | 186.66 | 190.12 | 186.66 | 187.87 | 440,688 | +0.74(+0.39%) |
Sep 18, 2018 | 185.31 | 187.81 | 185.31 | 187.13 | 450,244 | +2.15(+1.16%) |
Sep 17, 2018 | 185.85 | 187.05 | 184.41 | 184.98 | 553,977 | -0.87(-0.47%) |
Sep 14, 2018 | 185.37 | 186.71 | 184.41 | 185.85 | 350,412 | +0.83(+0.45%) |
Sep 13, 2018 | 185.30 | 187.73 | 183.56 | 185.02 | 568,549 | +1.07(+0.58%) |
Sep 12, 2018 | 184.53 | 184.84 | 182.02 | 183.95 | 518,423 | -0.47(-0.25%) |
Sep 11, 2018 | 181.25 | 185.24 | 180.60 | 184.42 | 1,012,673 | +1.88(+1.03%) |
Sep 10, 2018 | 187.64 | 187.92 | 180.43 | 182.54 | 1,202,974 | -5.48(-2.91%) |
Sep 07, 2018 | 189.28 | 190.79 | 187.65 | 188.02 | 494,146 | -1.95(-1.03%) |
Sep 06, 2018 | 191.82 | 192.99 | 188.44 | 189.97 | 415,541 | -1.25(-0.65%) |
Sep 05, 2018 | 190.38 | 192.17 | 189.45 | 191.22 | 537,681 | +0.85(+0.45%) |