Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 195.85 | 197.12 | 191.35 | 191.35 | 560 | -3.15(-1.62%) |
Nov 29, 2018 | 195.55 | 198.02 | 193.00 | 194.50 | 1,345 | +1.50(+0.78%) |
Nov 28, 2018 | 202.75 | 206.05 | 193.00 | 193.00 | 2,299 | -14.61(-7.04%) |
Nov 27, 2018 | 208.75 | 212.19 | 206.50 | 207.61 | 2,306 | +0.06(+0.03%) |
Nov 26, 2018 | 209.05 | 213.25 | 207.55 | 207.55 | 4,990 | -10.35(-4.75%) |
Nov 23, 2018 | 217.89 | 217.89 | 213.47 | 217.89 | 1,146 | +4.80(+2.25%) |
Nov 21, 2018 | 213.09 | 213.09 | 213.09 | 0 | -4.65(-2.14%) | |
Nov 20, 2018 | 223.29 | 223.58 | 212.32 | 217.74 | 3,858 | +6.63(+3.14%) |
Nov 19, 2018 | 197.80 | 212.34 | 197.80 | 211.12 | 3,049 | +17.22(+8.88%) |
Nov 16, 2018 | 199.60 | 199.60 | 193.30 | 193.90 | 566 | +0.30(+0.15%) |
Nov 15, 2018 | 202.60 | 204.25 | 192.85 | 193.60 | 2,921 | -8.40(-4.16%) |
Nov 14, 2018 | 198.40 | 205.00 | 196.05 | 202.00 | 769 | +2.10(+1.05%) |
Nov 13, 2018 | 198.40 | 200.65 | 193.75 | 199.90 | 1,681 | -0.90(-0.45%) |
Nov 12, 2018 | 189.85 | 201.10 | 189.85 | 200.80 | 2,591 | +13.05(+6.95%) |
Nov 09, 2018 | 185.20 | 190.60 | 183.85 | 187.75 | 1,266 | +6.60(+3.64%) |
Nov 08, 2018 | 179.05 | 182.50 | 179.05 | 181.15 | 471 | +2.70(+1.51%) |
Nov 07, 2018 | 184.60 | 185.53 | 178.45 | 178.45 | 1,394 | -11.85(-6.23%) |
Nov 06, 2018 | 192.85 | 192.85 | 186.10 | 190.30 | 448 | -2.10(-1.09%) |
Nov 05, 2018 | 190.75 | 196.45 | 190.75 | 192.40 | 5,362 | +1.65(+0.87%) |
Nov 02, 2018 | 186.85 | 192.55 | 184.45 | 190.75 | 2,200 | +7.50(+4.09%) |
Nov 01, 2018 | 185.95 | 189.15 | 182.81 | 183.25 | 2,133 | -3.15(-1.69%) |
Oct 31, 2018 | 190.60 | 190.60 | 184.08 | 186.40 | 2,670 | -10.05(-5.11%) |
Oct 30, 2018 | 206.20 | 206.20 | 196.45 | 196.45 | 3,084 | -7.50(-3.68%) |
Oct 29, 2018 | 192.25 | 211.75 | 188.20 | 203.95 | 4,561 | +6.75(+3.42%) |
Oct 26, 2018 | 199.75 | 201.85 | 188.95 | 197.20 | 3,574 | +9.75(+5.20%) |
Oct 25, 2018 | 193.45 | 194.90 | 185.05 | 187.45 | 2,727 | -14.55(-7.20%) |
Oct 24, 2018 | 185.35 | 202.00 | 185.35 | 202.00 | 2,234 | +17.69(+9.60%) |
Oct 23, 2018 | 191.05 | 193.67 | 182.20 | 184.30 | 1,258 | +2.55(+1.40%) |
Oct 22, 2018 | 184.30 | 185.98 | 181.15 | 181.75 | 728 | -2.40(-1.30%) |
Oct 19, 2018 | 180.70 | 186.70 | 178.75 | 184.15 | 1,387 | -1.05(-0.57%) |
Oct 18, 2018 | 178.75 | 186.25 | 178.75 | 185.20 | 1,509 | +8.25(+4.66%) |
Oct 17, 2018 | 174.56 | 179.28 | 174.56 | 176.96 | 779 | +2.40(+1.37%) |
Oct 16, 2018 | 182.50 | 182.65 | 174.11 | 174.56 | 1,870 | -11.10(-5.98%) |
Oct 15, 2018 | 181.45 | 186.70 | 181.45 | 185.65 | 1,250 | +4.50(+2.48%) |
Oct 12, 2018 | 182.35 | 189.40 | 180.10 | 181.15 | 1,100 | -10.95(-5.70%) |
Oct 11, 2018 | 194.95 | 194.95 | 183.70 | 192.10 | 3,685 | +3.00(+1.59%) |
Oct 10, 2018 | 173.96 | 189.40 | 173.96 | 189.10 | 4,901 | +16.64(+9.65%) |
Oct 09, 2018 | 171.96 | 173.88 | 170.64 | 172.46 | 1,840 | -0.29(-0.17%) |
Oct 08, 2018 | 171.56 | 177.25 | 170.66 | 172.76 | 1,312 | +3.52(+2.08%) |
Oct 05, 2018 | 166.01 | 173.35 | 165.86 | 169.23 | 2,787 | +3.97(+2.40%) |
Oct 04, 2018 | 162.41 | 167.49 | 162.41 | 165.26 | 1,202 | +6.60(+4.16%) |
Oct 03, 2018 | 160.91 | 160.91 | 158.66 | 158.66 | 292 | -3.00(-1.86%) |
Oct 02, 2018 | 159.71 | 161.66 | 159.71 | 161.66 | 277 | +0.60(+0.37%) |
Oct 01, 2018 | 160.31 | 161.06 | 158.36 | 161.06 | 370 | -0.60(-0.37%) |
Sep 28, 2018 | 163.16 | 163.16 | 161.66 | 161.66 | 126 | +0.30(+0.19%) |
Sep 27, 2018 | 163.31 | 163.31 | 160.83 | 161.36 | 1,055 | +0.16(+0.10%) |
Sep 26, 2018 | 164.21 | 164.21 | 161.20 | 161.20 | 223 | -2.07(-1.27%) |
Sep 25, 2018 | 163.56 | 163.57 | 162.97 | 163.27 | 92 | -0.45(-0.28%) |
Sep 24, 2018 | 169.10 | 169.10 | 163.27 | 163.72 | 572 | -2.24(-1.35%) |
Sep 21, 2018 | 162.97 | 165.97 | 162.97 | 165.97 | 902 | +2.24(+1.37%) |
Sep 20, 2018 | 165.67 | 165.67 | 163.59 | 163.72 | 449 | -3.29(-1.97%) |
Sep 19, 2018 | 168.19 | 168.66 | 167.01 | 167.01 | 111 | +0.03(+0.01%) |
Sep 18, 2018 | 169.40 | 169.40 | 165.40 | 166.99 | 840 | -2.34(-1.38%) |
Sep 17, 2018 | 164.62 | 169.40 | 164.10 | 169.33 | 598 | +5.61(+3.42%) |
Sep 14, 2018 | 163.72 | 165.22 | 162.53 | 163.72 | 153 | -0.45(-0.27%) |
Sep 13, 2018 | 166.12 | 166.12 | 163.29 | 164.17 | 845 | -5.08(-3.00%) |
Sep 12, 2018 | 168.06 | 169.25 | 167.46 | 169.25 | 1,038 | +4.03(+2.44%) |
Sep 11, 2018 | 170.00 | 170.00 | 165.22 | 165.22 | 677 | -2.69(-1.60%) |
Sep 10, 2018 | 167.61 | 170.00 | 167.01 | 167.91 | 873 | -0.45(-0.27%) |
Sep 07, 2018 | 171.20 | 171.20 | 166.56 | 168.36 | 200 | -0.67(-0.40%) |
Sep 06, 2018 | 164.17 | 169.88 | 164.17 | 169.03 | 1,093 | +5.86(+3.59%) |
Sep 05, 2018 | 159.97 | 166.56 | 159.97 | 163.17 | 947 | +3.33(+2.08%) |