Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 154.44 | 158.50 | 153.88 | 158.46 | 10,175,962 | +4.09(+2.65%) |
Nov 29, 2018 | 155.37 | 155.78 | 153.71 | 154.36 | 4,924,601 | -1.56(-1.00%) |
Nov 28, 2018 | 151.95 | 156.11 | 149.94 | 155.92 | 8,112,201 | +4.60(+3.04%) |
Nov 27, 2018 | 147.72 | 151.46 | 147.47 | 151.31 | 8,107,662 | +2.97(+2.00%) |
Nov 26, 2018 | 148.68 | 150.59 | 147.51 | 148.34 | 7,028,502 | +0.85(+0.57%) |
Nov 23, 2018 | 147.97 | 148.79 | 147.17 | 147.50 | 3,103,342 | -0.39(-0.27%) |
Nov 21, 2018 | 147.89 | 147.89 | 147.89 | 0 | +0.22(+0.15%) | |
Nov 20, 2018 | 147.85 | 150.25 | 145.88 | 147.67 | 9,913,638 | -3.97(-2.62%) |
Nov 19, 2018 | 154.36 | 156.26 | 150.51 | 151.64 | 6,954,062 | -3.00(-1.94%) |
Nov 16, 2018 | 151.99 | 155.15 | 151.57 | 154.63 | 7,824,238 | -0.30(-0.19%) |
Nov 15, 2018 | 156.37 | 156.95 | 151.66 | 154.93 | 9,913,052 | -2.22(-1.41%) |
Nov 14, 2018 | 159.52 | 159.77 | 156.50 | 157.15 | 8,639,423 | +0.79(+0.50%) |
Nov 13, 2018 | 154.88 | 158.65 | 150.99 | 156.36 | 16,332,394 | -0.38(-0.24%) |
Nov 12, 2018 | 161.81 | 163.31 | 156.38 | 156.74 | 8,683,206 | -5.73(-3.53%) |
Nov 09, 2018 | 164.50 | 164.65 | 161.57 | 162.47 | 5,450,339 | -1.76(-1.07%) |
Nov 08, 2018 | 163.47 | 164.83 | 162.23 | 164.23 | 4,622,996 | +0.67(+0.41%) |
Nov 07, 2018 | 160.55 | 163.95 | 159.04 | 163.55 | 5,349,902 | +4.56(+2.87%) |
Nov 06, 2018 | 158.92 | 159.55 | 157.28 | 158.99 | 3,822,188 | -0.16(-0.10%) |
Nov 05, 2018 | 158.13 | 159.34 | 156.63 | 159.15 | 4,400,995 | +1.98(+1.26%) |
Nov 02, 2018 | 159.40 | 159.87 | 154.96 | 157.18 | 5,415,310 | -0.46(-0.29%) |
Nov 01, 2018 | 154.48 | 157.99 | 153.66 | 157.64 | 5,981,132 | +4.00(+2.60%) |
Oct 31, 2018 | 155.47 | 156.23 | 153.38 | 153.64 | 7,256,563 | -0.31(-0.20%) |
Oct 30, 2018 | 151.26 | 154.12 | 150.81 | 153.95 | 6,476,044 | +2.66(+1.76%) |
Oct 29, 2018 | 151.77 | 153.74 | 149.33 | 151.30 | 6,770,315 | +0.85(+0.56%) |
Oct 26, 2018 | 154.51 | 154.91 | 149.30 | 150.45 | 10,843,556 | -5.98(-3.82%) |
Oct 25, 2018 | 155.07 | 157.67 | 154.47 | 156.43 | 5,976,622 | +1.83(+1.19%) |
Oct 24, 2018 | 156.00 | 159.31 | 154.01 | 154.59 | 7,766,081 | -1.36(-0.87%) |
Oct 23, 2018 | 153.54 | 156.79 | 153.25 | 155.95 | 8,018,556 | -0.19(-0.12%) |
Oct 22, 2018 | 157.95 | 158.46 | 155.11 | 156.15 | 5,571,016 | -0.96(-0.61%) |
Oct 19, 2018 | 157.53 | 158.10 | 155.99 | 157.11 | 8,018,161 | -0.52(-0.33%) |
Oct 18, 2018 | 160.96 | 161.96 | 156.83 | 157.62 | 10,602,384 | -4.13(-2.55%) |
Oct 17, 2018 | 165.66 | 166.56 | 160.71 | 161.75 | 10,283,219 | -7.35(-4.34%) |
Oct 16, 2018 | 167.57 | 169.54 | 166.51 | 169.10 | 4,644,744 | +2.10(+1.26%) |
Oct 15, 2018 | 168.03 | 168.85 | 166.58 | 167.00 | 4,170,103 | -1.14(-0.68%) |
Oct 12, 2018 | 168.38 | 169.11 | 166.11 | 168.13 | 6,239,197 | +2.38(+1.44%) |
Oct 11, 2018 | 169.21 | 171.80 | 164.64 | 165.75 | 6,674,671 | -3.46(-2.04%) |
Oct 10, 2018 | 173.93 | 174.04 | 168.90 | 169.21 | 7,048,113 | -1.79(-1.05%) |
Oct 09, 2018 | 172.92 | 173.99 | 170.85 | 171.00 | 5,113,042 | -2.32(-1.34%) |
Oct 08, 2018 | 171.42 | 173.54 | 170.39 | 173.32 | 4,271,178 | +1.77(+1.03%) |
Oct 05, 2018 | 173.90 | 174.45 | 169.97 | 171.55 | 5,742,712 | -2.16(-1.24%) |
Oct 04, 2018 | 177.90 | 177.99 | 173.20 | 173.70 | 6,863,489 | -4.27(-2.40%) |
Oct 03, 2018 | 180.09 | 180.35 | 177.90 | 177.97 | 4,764,776 | -0.88(-0.49%) |
Oct 02, 2018 | 181.25 | 181.73 | 178.79 | 178.86 | 5,068,675 | -2.49(-1.37%) |
Oct 01, 2018 | 182.15 | 183.26 | 181.15 | 181.35 | 4,201,975 | +0.39(+0.22%) |
Sep 28, 2018 | 180.33 | 182.44 | 180.25 | 180.95 | 4,540,366 | +0.27(+0.15%) |
Sep 27, 2018 | 181.26 | 181.55 | 179.66 | 180.68 | 3,683,830 | -0.59(-0.33%) |
Sep 26, 2018 | 182.20 | 182.69 | 181.02 | 181.28 | 3,395,195 | +0.05(+0.03%) |
Sep 25, 2018 | 182.43 | 182.83 | 180.65 | 181.22 | 5,086,390 | -0.46(-0.25%) |
Sep 24, 2018 | 184.77 | 185.05 | 181.66 | 181.69 | 5,292,780 | -3.84(-2.07%) |
Sep 21, 2018 | 184.58 | 185.77 | 183.89 | 185.53 | 11,160,541 | +1.16(+0.63%) |
Sep 20, 2018 | 184.89 | 185.72 | 184.33 | 184.37 | 4,602,499 | -0.54(-0.29%) |
Sep 19, 2018 | 185.19 | 185.78 | 184.02 | 184.91 | 2,952,433 | +0.58(+0.31%) |
Sep 18, 2018 | 182.25 | 184.96 | 181.84 | 184.34 | 4,966,518 | +2.29(+1.26%) |
Sep 17, 2018 | 182.64 | 183.48 | 181.92 | 182.05 | 3,519,744 | -0.59(-0.32%) |
Sep 14, 2018 | 183.61 | 183.91 | 181.30 | 182.63 | 4,146,681 | -0.33(-0.18%) |
Sep 13, 2018 | 184.70 | 184.70 | 182.31 | 182.96 | 5,358,613 | -2.21(-1.19%) |
Sep 12, 2018 | 186.96 | 188.19 | 184.24 | 185.17 | 6,489,581 | -1.63(-0.87%) |
Sep 11, 2018 | 186.06 | 187.51 | 184.75 | 186.81 | 6,827,681 | +2.76(+1.50%) |
Sep 10, 2018 | 181.81 | 184.86 | 181.81 | 184.05 | 6,394,849 | +3.90(+2.16%) |
Sep 07, 2018 | 179.47 | 181.02 | 179.45 | 180.15 | 4,204,263 | +0.30(+0.17%) |
Sep 06, 2018 | 178.72 | 180.90 | 178.03 | 179.85 | 3,995,837 | +1.52(+0.85%) |
Sep 05, 2018 | 178.93 | 180.53 | 177.46 | 178.33 | 4,197,988 | -0.81(-0.45%) |