Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 183.04 | 189.59 | 182.38 | 188.28 | 2,939,500 | +5.06(+2.76%) |
Nov 29, 2018 | 186.50 | 187.49 | 182.45 | 183.22 | 3,404,530 | -5.22(-2.77%) |
Nov 28, 2018 | 185.80 | 188.50 | 181.75 | 188.44 | 3,336,035 | +5.65(+3.09%) |
Nov 27, 2018 | 183.60 | 185.25 | 181.11 | 182.79 | 2,683,628 | -2.40(-1.30%) |
Nov 26, 2018 | 186.26 | 186.87 | 183.83 | 185.19 | 1,859,407 | +2.58(+1.41%) |
Nov 23, 2018 | 181.38 | 183.31 | 181.00 | 182.61 | 1,266,300 | -1.34(-0.73%) |
Nov 21, 2018 | 183.95 | 183.95 | 183.95 | 0 | +6.47(+3.65%) | |
Nov 20, 2018 | 177.60 | 179.96 | 175.32 | 177.48 | 3,483,883 | -5.61(-3.06%) |
Nov 19, 2018 | 185.86 | 186.96 | 181.89 | 183.09 | 2,663,460 | -3.86(-2.06%) |
Nov 16, 2018 | 187.07 | 188.00 | 183.59 | 186.95 | 1,624,700 | -1.46(-0.77%) |
Nov 15, 2018 | 186.80 | 188.50 | 185.37 | 188.41 | 2,220,811 | +3.35(+1.81%) |
Nov 14, 2018 | 185.50 | 186.98 | 181.67 | 185.06 | 2,429,867 | +1.72(+0.94%) |
Nov 13, 2018 | 182.39 | 185.41 | 180.23 | 183.34 | 2,968,431 | +2.91(+1.61%) |
Nov 12, 2018 | 183.47 | 183.57 | 178.89 | 180.43 | 2,288,684 | -3.32(-1.81%) |
Nov 09, 2018 | 184.48 | 186.25 | 181.65 | 183.75 | 2,928,200 | -4.80(-2.55%) |
Nov 08, 2018 | 193.70 | 195.75 | 187.98 | 188.55 | 2,475,190 | -6.86(-3.51%) |
Nov 07, 2018 | 196.01 | 196.02 | 192.35 | 195.41 | 2,061,439 | +2.97(+1.54%) |
Nov 06, 2018 | 191.08 | 194.72 | 190.42 | 192.44 | 1,811,560 | +1.85(+0.97%) |
Nov 05, 2018 | 194.01 | 197.17 | 189.15 | 190.59 | 3,221,714 | -4.10(-2.11%) |
Nov 02, 2018 | 203.23 | 206.25 | 192.03 | 194.69 | 4,684,000 | -6.78(-3.37%) |
Nov 01, 2018 | 192.45 | 202.13 | 185.00 | 201.47 | 6,434,979 | +11.41(+6.00%) |
Oct 31, 2018 | 184.40 | 192.46 | 181.91 | 190.06 | 6,319,490 | +6.69(+3.65%) |
Oct 30, 2018 | 181.75 | 183.60 | 177.80 | 183.37 | 5,065,920 | +1.62(+0.89%) |
Oct 29, 2018 | 190.00 | 190.00 | 178.10 | 181.75 | 4,275,924 | -6.76(-3.59%) |
Oct 26, 2018 | 184.08 | 191.35 | 182.60 | 188.51 | 2,903,800 | -1.92(-1.01%) |
Oct 25, 2018 | 186.21 | 192.52 | 185.79 | 190.43 | 2,774,689 | +5.96(+3.23%) |
Oct 24, 2018 | 193.24 | 193.24 | 184.02 | 184.47 | 3,853,001 | -8.95(-4.63%) |
Oct 23, 2018 | 190.16 | 194.96 | 187.88 | 193.42 | 3,369,913 | -2.77(-1.41%) |
Oct 22, 2018 | 197.87 | 198.71 | 194.73 | 196.19 | 2,794,961 | +4.27(+2.22%) |
Oct 19, 2018 | 193.65 | 197.25 | 190.89 | 191.92 | 2,911,600 | +0.04(+0.02%) |
Oct 18, 2018 | 197.51 | 197.97 | 190.10 | 191.88 | 4,589,968 | -8.84(-4.40%) |
Oct 17, 2018 | 203.74 | 203.75 | 198.75 | 200.72 | 1,735,480 | -2.49(-1.23%) |
Oct 16, 2018 | 202.00 | 203.67 | 199.71 | 203.21 | 2,400,019 | +3.09(+1.54%) |
Oct 15, 2018 | 201.50 | 203.69 | 198.78 | 200.12 | 1,838,182 | -4.24(-2.07%) |
Oct 12, 2018 | 205.40 | 206.65 | 200.94 | 204.36 | 3,889,100 | +6.36(+3.21%) |
Oct 11, 2018 | 189.29 | 198.14 | 189.00 | 198.00 | 4,594,299 | +3.74(+1.93%) |
Oct 10, 2018 | 198.00 | 198.80 | 192.20 | 194.26 | 4,554,262 | -6.59(-3.28%) |
Oct 09, 2018 | 201.80 | 203.36 | 199.42 | 200.85 | 3,134,413 | -3.13(-1.53%) |
Oct 08, 2018 | 200.18 | 204.63 | 198.19 | 203.98 | 3,389,879 | -1.64(-0.80%) |
Oct 05, 2018 | 208.57 | 209.22 | 202.21 | 205.62 | 3,951,500 | -4.45(-2.12%) |
Oct 04, 2018 | 215.00 | 215.27 | 206.61 | 210.07 | 4,030,971 | -6.28(-2.90%) |
Oct 03, 2018 | 220.27 | 220.97 | 215.76 | 216.35 | 2,402,830 | -2.55(-1.16%) |
Oct 02, 2018 | 221.67 | 222.45 | 217.30 | 218.90 | 3,942,525 | -8.50(-3.74%) |
Oct 01, 2018 | 230.81 | 231.17 | 227.20 | 227.40 | 1,199,784 | -1.28(-0.56%) |
Sep 28, 2018 | 228.53 | 230.65 | 226.76 | 228.68 | 1,817,600 | -1.79(-0.78%) |
Sep 27, 2018 | 228.70 | 231.79 | 226.83 | 230.47 | 1,978,049 | +2.05(+0.90%) |
Sep 26, 2018 | 228.31 | 232.59 | 227.73 | 228.42 | 2,716,083 | +1.82(+0.80%) |
Sep 25, 2018 | 226.76 | 228.66 | 224.44 | 226.60 | 1,720,986 | -0.03(-0.01%) |
Sep 24, 2018 | 225.00 | 226.84 | 224.05 | 226.63 | 1,526,891 | -2.22(-0.97%) |
Sep 21, 2018 | 234.88 | 234.88 | 228.40 | 228.85 | 3,506,000 | -1.77(-0.77%) |
Sep 20, 2018 | 230.20 | 233.00 | 227.82 | 230.62 | 3,108,106 | +4.21(+1.86%) |
Sep 19, 2018 | 218.55 | 228.95 | 217.74 | 226.41 | 3,619,199 | +9.53(+4.39%) |
Sep 18, 2018 | 218.54 | 222.38 | 215.58 | 216.88 | 2,115,365 | -0.78(-0.36%) |
Sep 17, 2018 | 216.84 | 220.99 | 216.70 | 217.66 | 2,159,419 | -2.37(-1.08%) |
Sep 14, 2018 | 224.88 | 225.00 | 218.63 | 220.03 | 2,198,500 | -2.39(-1.07%) |
Sep 13, 2018 | 223.99 | 224.62 | 221.11 | 222.42 | 2,856,132 | +3.73(+1.71%) |
Sep 12, 2018 | 215.00 | 219.93 | 211.98 | 218.69 | 3,017,956 | +2.59(+1.20%) |
Sep 11, 2018 | 210.50 | 216.73 | 208.50 | 216.10 | 2,201,782 | +2.51(+1.18%) |
Sep 10, 2018 | 215.87 | 217.04 | 212.65 | 213.59 | 2,144,469 | -2.45(-1.13%) |
Sep 07, 2018 | 214.02 | 218.03 | 212.40 | 216.04 | 2,489,600 | +0.99(+0.46%) |
Sep 06, 2018 | 216.56 | 218.74 | 211.98 | 215.05 | 2,228,218 | -1.19(-0.55%) |
Sep 05, 2018 | 219.20 | 220.49 | 215.61 | 216.24 | 2,459,554 | -5.94(-2.67%) |