Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 102.94 | 108.81 | 100.62 | 105.00 | 1,282,912 | -2.75(-2.55%) |
Nov 29, 2018 | 107.06 | 111.12 | 105.69 | 107.75 | 661,937 | +3.88(+3.73%) |
Nov 28, 2018 | 107.44 | 111.00 | 102.44 | 103.88 | 1,293,515 | -5.81(-5.30%) |
Nov 27, 2018 | 109.62 | 112.12 | 103.50 | 109.69 | 784,426 | +0.38(+0.34%) |
Nov 26, 2018 | 109.50 | 111.50 | 108.25 | 109.31 | 527,084 | +1.37(+1.27%) |
Nov 23, 2018 | 108.38 | 109.62 | 104.75 | 107.94 | 934,672 | -14.25(-11.66%) |
Nov 21, 2018 | 122.19 | 122.19 | 122.19 | 0 | +5.00(+4.27%) | |
Nov 20, 2018 | 129.44 | 131.00 | 114.62 | 117.19 | 1,226,351 | -19.00(-13.95%) |
Nov 19, 2018 | 130.38 | 137.31 | 126.50 | 136.19 | 871,104 | +1.50(+1.11%) |
Nov 16, 2018 | 137.56 | 139.94 | 130.38 | 134.69 | 592,096 | +1.69(+1.27%) |
Nov 15, 2018 | 133.00 | 136.75 | 131.81 | 133.00 | 525,427 | +0.94(+0.71%) |
Nov 14, 2018 | 133.69 | 137.00 | 130.75 | 132.06 | 542,582 | +5.12(+4.04%) |
Nov 13, 2018 | 143.50 | 144.94 | 125.00 | 126.94 | 1,632,173 | -18.44(-12.68%) |
Nov 12, 2018 | 154.12 | 156.69 | 144.12 | 145.38 | 748,656 | -4.88(-3.24%) |
Nov 09, 2018 | 148.75 | 153.50 | 147.25 | 150.25 | 583,776 | -3.62(-2.36%) |
Nov 08, 2018 | 157.31 | 158.94 | 153.12 | 153.88 | 665,356 | -4.88(-3.07%) |
Nov 07, 2018 | 163.81 | 165.00 | 156.94 | 158.75 | 715,267 | -3.06(-1.89%) |
Nov 06, 2018 | 167.00 | 167.62 | 157.31 | 161.81 | 720,698 | -3.13(-1.90%) |
Nov 05, 2018 | 169.69 | 171.94 | 164.62 | 164.94 | 365,077 | -0.25(-0.15%) |
Nov 02, 2018 | 167.62 | 170.06 | 164.19 | 165.19 | 387,808 | -3.44(-2.04%) |
Nov 01, 2018 | 178.75 | 178.94 | 166.56 | 168.62 | 467,376 | -8.75(-4.93%) |
Oct 31, 2018 | 182.38 | 185.88 | 176.94 | 177.38 | 384,602 | -6.12(-3.34%) |
Oct 30, 2018 | 180.31 | 187.25 | 179.69 | 183.50 | 300,556 | -2.38(-1.28%) |
Oct 29, 2018 | 189.31 | 190.38 | 184.23 | 185.88 | 250,216 | -5.94(-3.10%) |
Oct 26, 2018 | 186.00 | 192.69 | 184.44 | 191.81 | 281,648 | +3.50(+1.86%) |
Oct 25, 2018 | 187.69 | 191.38 | 186.94 | 188.31 | 210,643 | +4.25(+2.31%) |
Oct 24, 2018 | 189.25 | 191.81 | 184.00 | 184.06 | 280,468 | -0.44(-0.24%) |
Oct 23, 2018 | 192.56 | 193.44 | 181.25 | 184.50 | 449,906 | -18.50(-9.11%) |
Oct 22, 2018 | 199.44 | 203.14 | 196.70 | 203.00 | 210,111 | +0.69(+0.34%) |
Oct 19, 2018 | 201.50 | 204.44 | 199.88 | 202.31 | 231,664 | +4.37(+2.21%) |
Oct 18, 2018 | 197.44 | 203.00 | 196.56 | 197.94 | 347,227 | -7.25(-3.53%) |
Oct 17, 2018 | 211.06 | 211.25 | 201.25 | 205.19 | 427,277 | -9.50(-4.42%) |
Oct 16, 2018 | 211.81 | 217.12 | 210.75 | 214.69 | 227,391 | +1.81(+0.85%) |
Oct 15, 2018 | 212.31 | 214.19 | 208.50 | 212.88 | 292,358 | +0.62(+0.29%) |
Oct 12, 2018 | 213.00 | 213.44 | 206.75 | 212.25 | 296,800 | +4.31(+2.07%) |
Oct 11, 2018 | 215.50 | 216.75 | 206.31 | 207.94 | 468,543 | -12.44(-5.64%) |
Oct 10, 2018 | 231.50 | 231.62 | 220.00 | 220.38 | 319,562 | -12.44(-5.34%) |
Oct 09, 2018 | 232.06 | 235.44 | 227.75 | 232.81 | 285,607 | +3.87(+1.69%) |
Oct 08, 2018 | 225.44 | 229.62 | 224.62 | 228.94 | 238,829 | -1.00(-0.43%) |
Oct 05, 2018 | 230.38 | 235.12 | 226.94 | 229.94 | 424,544 | -1.12(-0.49%) |
Oct 04, 2018 | 239.56 | 239.62 | 226.94 | 231.06 | 523,995 | -10.25(-4.25%) |
Oct 03, 2018 | 234.56 | 246.00 | 229.88 | 241.31 | 592,917 | +6.31(+2.69%) |
Oct 02, 2018 | 237.31 | 237.50 | 233.69 | 235.00 | 318,266 | -2.38(-1.00%) |
Oct 01, 2018 | 224.19 | 238.88 | 222.75 | 237.38 | 514,258 | +12.62(+5.62%) |
Sep 28, 2018 | 217.12 | 226.25 | 216.75 | 224.75 | 409,056 | +7.38(+3.39%) |
Sep 27, 2018 | 217.50 | 217.69 | 214.31 | 217.38 | 232,147 | +3.88(+1.81%) |
Sep 26, 2018 | 215.06 | 217.06 | 212.88 | 213.50 | 347,516 | -4.38(-2.01%) |
Sep 25, 2018 | 219.12 | 220.62 | 215.38 | 217.88 | 402,516 | +0.38(+0.17%) |
Sep 24, 2018 | 216.69 | 220.31 | 215.00 | 217.50 | 408,012 | +8.38(+4.00%) |
Sep 21, 2018 | 210.19 | 214.69 | 204.12 | 209.12 | 643,104 | +4.12(+2.01%) |
Sep 20, 2018 | 211.06 | 211.56 | 204.38 | 205.00 | 301,069 | -3.75(-1.80%) |
Sep 19, 2018 | 203.25 | 208.94 | 203.12 | 208.75 | 334,597 | +7.00(+3.47%) |
Sep 18, 2018 | 201.88 | 205.19 | 199.12 | 201.75 | 360,403 | +5.81(+2.97%) |
Sep 17, 2018 | 199.44 | 201.19 | 194.56 | 195.94 | 288,419 | -1.00(-0.51%) |
Sep 14, 2018 | 196.12 | 202.44 | 191.62 | 196.94 | 371,472 | +0.50(+0.25%) |
Sep 13, 2018 | 200.00 | 201.56 | 193.75 | 196.44 | 389,905 | -8.06(-3.94%) |
Sep 12, 2018 | 203.88 | 209.62 | 203.31 | 204.50 | 421,823 | +4.81(+2.41%) |
Sep 11, 2018 | 191.00 | 200.56 | 190.19 | 199.69 | 362,152 | +10.06(+5.31%) |
Sep 10, 2018 | 194.00 | 194.81 | 188.56 | 189.62 | 273,695 | -1.56(-0.82%) |
Sep 07, 2018 | 187.00 | 191.44 | 185.62 | 191.19 | 249,600 | -0.12(-0.06%) |
Sep 06, 2018 | 195.62 | 196.38 | 185.81 | 191.31 | 396,316 | -4.88(-2.49%) |
Sep 05, 2018 | 198.81 | 200.38 | 194.88 | 196.19 | 258,908 | -2.69(-1.35%) |