Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 178.08 | 179.76 | 176.44 | 176.72 | 8,200 | +3.24(+1.87%) |
Nov 29, 2018 | 172.44 | 173.48 | 171.52 | 173.48 | 8,152 | +0.28(+0.16%) |
Nov 28, 2018 | 176.72 | 177.68 | 171.16 | 173.20 | 16,297 | -4.60(-2.59%) |
Nov 27, 2018 | 174.99 | 178.64 | 174.99 | 177.80 | 1,473 | +2.72(+1.55%) |
Nov 26, 2018 | 173.00 | 175.16 | 173.00 | 175.08 | 782 | +0.96(+0.55%) |
Nov 23, 2018 | 173.76 | 174.44 | 173.60 | 174.12 | 400 | +5.08(+3.01%) |
Nov 21, 2018 | 169.04 | 169.04 | 169.04 | 0 | -3.84(-2.22%) | |
Nov 20, 2018 | 170.44 | 173.36 | 170.44 | 172.88 | 1,361 | +2.24(+1.31%) |
Nov 19, 2018 | 170.92 | 171.96 | 170.28 | 170.64 | 15,008 | -0.04(-0.02%) |
Nov 16, 2018 | 170.40 | 172.64 | 170.40 | 170.68 | 3,425 | -2.64(-1.52%) |
Nov 15, 2018 | 176.68 | 176.68 | 172.56 | 173.32 | 1,405 | -4.20(-2.37%) |
Nov 14, 2018 | 181.28 | 181.28 | 176.08 | 177.52 | 20,210 | -4.28(-2.35%) |
Nov 13, 2018 | 181.72 | 182.08 | 179.16 | 181.80 | 7,909 | +0.80(+0.44%) |
Nov 12, 2018 | 179.48 | 181.00 | 179.40 | 181.00 | 3,040 | +4.04(+2.28%) |
Nov 09, 2018 | 175.36 | 178.24 | 175.36 | 176.96 | 7,075 | +6.36(+3.73%) |
Nov 08, 2018 | 170.52 | 171.24 | 169.68 | 170.60 | 3,148 | +3.00(+1.79%) |
Nov 07, 2018 | 165.66 | 167.60 | 165.66 | 167.60 | 376 | -0.77(-0.46%) |
Nov 06, 2018 | 167.16 | 168.56 | 166.65 | 168.37 | 3,642 | +2.73(+1.65%) |
Nov 05, 2018 | 165.36 | 166.44 | 164.20 | 165.64 | 10,109 | +2.28(+1.40%) |
Nov 02, 2018 | 162.08 | 163.68 | 159.96 | 163.36 | 7,200 | -0.24(-0.15%) |
Nov 01, 2018 | 166.80 | 167.12 | 162.44 | 163.60 | 27,950 | -11.00(-6.30%) |
Oct 31, 2018 | 174.00 | 175.28 | 173.20 | 174.60 | 13,473 | +4.72(+2.78%) |
Oct 30, 2018 | 170.80 | 170.92 | 169.52 | 169.88 | 2,532 | -0.68(-0.40%) |
Oct 29, 2018 | 165.28 | 171.52 | 165.04 | 170.56 | 6,982 | +5.76(+3.50%) |
Oct 26, 2018 | 164.56 | 165.52 | 163.28 | 164.80 | 2,700 | -1.68(-1.01%) |
Oct 25, 2018 | 166.08 | 166.94 | 165.96 | 166.48 | 2,191 | +0.92(+0.56%) |
Oct 24, 2018 | 163.56 | 165.80 | 163.56 | 165.56 | 1,655 | +1.52(+0.93%) |
Oct 23, 2018 | 162.36 | 164.24 | 162.36 | 164.04 | 4,557 | -3.60(-2.15%) |
Oct 22, 2018 | 167.56 | 168.48 | 167.56 | 167.64 | 1,043 | +1.20(+0.72%) |
Oct 19, 2018 | 164.88 | 166.48 | 164.48 | 166.44 | 3,825 | -1.64(-0.98%) |
Oct 18, 2018 | 167.88 | 168.08 | 165.72 | 168.08 | 2,413 | +1.88(+1.13%) |
Oct 17, 2018 | 165.76 | 166.36 | 164.04 | 166.20 | 759 | +0.68(+0.41%) |
Oct 16, 2018 | 162.25 | 165.56 | 162.25 | 165.52 | 406 | +0.48(+0.29%) |
Oct 15, 2018 | 163.74 | 165.44 | 163.14 | 165.04 | 776 | -1.32(-0.79%) |
Oct 12, 2018 | 165.36 | 167.72 | 164.92 | 166.36 | 675 | -1.44(-0.86%) |
Oct 11, 2018 | 170.40 | 170.96 | 166.93 | 167.80 | 10,142 | -6.16(-3.54%) |
Oct 10, 2018 | 173.40 | 175.50 | 173.40 | 173.96 | 2,602 | +2.40(+1.40%) |
Oct 09, 2018 | 173.80 | 173.80 | 171.16 | 171.56 | 1,121 | -0.44(-0.26%) |
Oct 08, 2018 | 173.64 | 174.67 | 172.00 | 172.00 | 1,668 | +5.88(+3.54%) |
Oct 05, 2018 | 165.80 | 167.16 | 164.24 | 166.12 | 7,700 | -1.28(-0.76%) |
Oct 04, 2018 | 164.24 | 167.72 | 163.96 | 167.40 | 1,628 | +1.03(+0.62%) |
Oct 03, 2018 | 163.69 | 166.37 | 163.28 | 166.37 | 3,944 | +1.01(+0.61%) |
Oct 02, 2018 | 162.44 | 166.00 | 159.88 | 165.36 | 28,028 | -4.12(-2.43%) |
Oct 01, 2018 | 171.64 | 172.12 | 168.84 | 169.48 | 2,703 | +3.16(+1.90%) |
Sep 28, 2018 | 168.00 | 168.00 | 164.40 | 166.32 | 4,550 | -8.89(-5.07%) |
Sep 27, 2018 | 176.56 | 176.84 | 174.48 | 175.21 | 3,179 | +2.13(+1.23%) |
Sep 26, 2018 | 172.32 | 173.08 | 171.32 | 173.08 | 1,436 | +3.12(+1.84%) |
Sep 25, 2018 | 170.80 | 170.84 | 167.96 | 169.96 | 5,729 | -4.76(-2.72%) |
Sep 24, 2018 | 173.36 | 174.76 | 172.36 | 174.72 | 2,728 | +0.16(+0.09%) |
Sep 21, 2018 | 176.44 | 176.44 | 172.24 | 174.56 | 4,625 | +0.68(+0.39%) |
Sep 20, 2018 | 174.80 | 176.00 | 173.88 | 173.88 | 2,517 | -1.60(-0.91%) |
Sep 19, 2018 | 176.48 | 176.52 | 173.24 | 175.48 | 8,276 | -2.36(-1.33%) |
Sep 18, 2018 | 176.64 | 178.52 | 176.16 | 177.84 | 807 | +0.53(+0.30%) |
Sep 17, 2018 | 176.40 | 177.48 | 176.04 | 177.31 | 2,478 | -2.56(-1.43%) |
Sep 14, 2018 | 176.72 | 179.92 | 176.72 | 179.88 | 2,875 | +3.04(+1.72%) |
Sep 13, 2018 | 173.56 | 177.28 | 172.72 | 176.84 | 4,800 | +1.72(+0.98%) |
Sep 12, 2018 | 179.43 | 179.43 | 174.80 | 175.12 | 2,151 | -3.72(-2.08%) |
Sep 11, 2018 | 180.36 | 183.00 | 177.80 | 178.84 | 4,060 | +1.44(+0.81%) |
Sep 10, 2018 | 176.08 | 177.76 | 176.08 | 177.40 | 1,438 | -0.28(-0.16%) |
Sep 07, 2018 | 177.52 | 178.28 | 174.96 | 177.68 | 2,500 | +0.08(+0.05%) |
Sep 06, 2018 | 175.52 | 178.60 | 174.54 | 177.60 | 14,145 | +1.20(+0.68%) |
Sep 05, 2018 | 175.60 | 177.27 | 174.88 | 176.40 | 2,975 | -1.00(-0.56%) |