Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 168.12 | 168.46 | 163.54 | 164.91 | 4,827,600 | -3.41(-2.03%) |
Nov 29, 2018 | 170.06 | 171.10 | 166.13 | 168.32 | 292,251 | -2.61(-1.53%) |
Nov 28, 2018 | 171.86 | 171.86 | 168.13 | 170.93 | 246,236 | +0.34(+0.20%) |
Nov 27, 2018 | 172.72 | 172.72 | 168.08 | 170.59 | 284,127 | -6.57(-3.71%) |
Nov 26, 2018 | 177.07 | 178.07 | 174.66 | 177.16 | 137,358 | +1.95(+1.11%) |
Nov 23, 2018 | 175.10 | 178.03 | 173.54 | 175.21 | 57,400 | -1.33(-0.75%) |
Nov 21, 2018 | 176.54 | 176.54 | 176.54 | 0 | +2.05(+1.17%) | |
Nov 20, 2018 | 173.64 | 176.51 | 172.93 | 174.49 | 133,594 | -1.50(-0.85%) |
Nov 19, 2018 | 180.36 | 180.99 | 174.46 | 175.99 | 178,907 | -4.44(-2.46%) |
Nov 16, 2018 | 178.86 | 181.40 | 178.32 | 180.43 | 171,900 | -0.22(-0.12%) |
Nov 15, 2018 | 176.31 | 182.15 | 176.31 | 180.65 | 185,624 | +3.99(+2.26%) |
Nov 14, 2018 | 181.76 | 183.41 | 176.40 | 176.66 | 115,827 | -3.92(-2.17%) |
Nov 13, 2018 | 181.32 | 182.19 | 179.78 | 180.58 | 118,456 | +0.12(+0.07%) |
Nov 12, 2018 | 181.57 | 183.13 | 178.93 | 180.46 | 212,475 | -1.07(-0.59%) |
Nov 09, 2018 | 181.83 | 182.41 | 180.06 | 181.53 | 175,100 | -0.75(-0.41%) |
Nov 08, 2018 | 181.78 | 182.35 | 179.45 | 182.28 | 120,683 | +0.01(+0.01%) |
Nov 07, 2018 | 176.37 | 182.66 | 175.86 | 182.27 | 139,735 | +6.78(+3.86%) |
Nov 06, 2018 | 173.26 | 177.14 | 172.84 | 175.49 | 147,325 | +2.86(+1.66%) |
Nov 05, 2018 | 173.07 | 174.31 | 171.73 | 172.63 | 183,496 | +0.01(+0.01%) |
Nov 02, 2018 | 173.54 | 176.52 | 169.70 | 172.62 | 214,500 | -0.38(-0.22%) |
Nov 01, 2018 | 187.38 | 188.00 | 167.87 | 173.00 | 451,623 | -5.46(-3.06%) |
Oct 31, 2018 | 176.93 | 181.52 | 176.03 | 178.46 | 210,484 | +4.01(+2.30%) |
Oct 30, 2018 | 171.59 | 174.75 | 171.00 | 174.45 | 116,304 | +2.54(+1.48%) |
Oct 29, 2018 | 175.44 | 176.81 | 169.41 | 171.91 | 161,456 | -1.07(-0.62%) |
Oct 26, 2018 | 172.26 | 176.87 | 170.89 | 172.98 | 104,000 | -1.44(-0.83%) |
Oct 25, 2018 | 173.81 | 175.46 | 172.70 | 174.42 | 131,145 | +1.96(+1.14%) |
Oct 24, 2018 | 179.15 | 181.78 | 172.13 | 172.46 | 133,303 | -7.09(-3.95%) |
Oct 23, 2018 | 180.22 | 180.89 | 177.91 | 179.55 | 96,087 | -2.88(-1.58%) |
Oct 22, 2018 | 181.14 | 184.34 | 181.14 | 182.43 | 97,502 | +2.16(+1.20%) |
Oct 19, 2018 | 181.07 | 183.49 | 179.56 | 180.27 | 157,700 | -0.87(-0.48%) |
Oct 18, 2018 | 182.84 | 183.97 | 179.06 | 181.14 | 144,835 | -2.10(-1.15%) |
Oct 17, 2018 | 183.08 | 184.13 | 181.36 | 183.24 | 105,523 | -0.33(-0.18%) |
Oct 16, 2018 | 179.91 | 183.87 | 178.74 | 183.57 | 139,003 | +4.70(+2.63%) |
Oct 15, 2018 | 177.25 | 180.83 | 176.30 | 178.87 | 137,043 | +1.93(+1.09%) |
Oct 12, 2018 | 178.46 | 178.70 | 173.39 | 176.94 | 157,300 | +1.08(+0.61%) |
Oct 11, 2018 | 178.90 | 181.41 | 175.52 | 175.86 | 192,824 | -4.04(-2.25%) |
Oct 10, 2018 | 183.30 | 185.00 | 179.63 | 179.90 | 202,778 | -4.00(-2.18%) |
Oct 09, 2018 | 183.85 | 186.39 | 183.24 | 183.90 | 170,105 | +0.05(+0.03%) |
Oct 08, 2018 | 184.52 | 184.98 | 181.26 | 183.85 | 117,248 | -1.17(-0.63%) |
Oct 05, 2018 | 182.07 | 186.46 | 180.60 | 185.02 | 303,200 | +2.79(+1.53%) |
Oct 04, 2018 | 181.88 | 182.72 | 180.50 | 182.23 | 150,819 | -0.63(-0.34%) |
Oct 03, 2018 | 183.02 | 184.44 | 182.11 | 182.86 | 129,515 | +0.59(+0.32%) |
Oct 02, 2018 | 181.76 | 183.21 | 181.64 | 182.27 | 151,013 | +0.02(+0.01%) |
Oct 01, 2018 | 184.99 | 185.97 | 181.54 | 182.25 | 151,399 | -1.90(-1.03%) |
Sep 28, 2018 | 184.20 | 186.00 | 183.15 | 184.15 | 144,900 | -0.10(-0.05%) |
Sep 27, 2018 | 184.65 | 185.50 | 183.85 | 184.25 | 73,248 | +0.00(+0.00%) |
Sep 26, 2018 | 184.35 | 186.70 | 183.70 | 184.25 | 153,250 | +0.40(+0.22%) |
Sep 25, 2018 | 185.05 | 187.40 | 181.70 | 183.85 | 233,475 | -4.55(-2.42%) |
Sep 24, 2018 | 186.50 | 189.90 | 185.82 | 188.40 | 189,536 | +2.05(+1.10%) |
Sep 21, 2018 | 185.10 | 189.65 | 185.05 | 186.35 | 466,100 | +1.30(+0.70%) |
Sep 20, 2018 | 189.20 | 189.20 | 183.25 | 185.05 | 311,550 | -3.20(-1.70%) |
Sep 19, 2018 | 194.20 | 194.25 | 187.75 | 188.25 | 238,748 | -5.65(-2.91%) |
Sep 18, 2018 | 194.20 | 195.95 | 193.55 | 193.90 | 133,322 | -0.10(-0.05%) |
Sep 17, 2018 | 196.05 | 196.40 | 193.75 | 194.00 | 113,869 | -1.85(-0.94%) |
Sep 14, 2018 | 194.95 | 197.53 | 194.95 | 195.85 | 109,300 | +0.55(+0.28%) |
Sep 13, 2018 | 195.70 | 195.85 | 193.80 | 195.30 | 115,174 | +0.75(+0.39%) |
Sep 12, 2018 | 194.30 | 196.10 | 193.75 | 194.55 | 113,715 | +0.00(+0.00%) |
Sep 11, 2018 | 193.80 | 195.85 | 192.70 | 194.55 | 97,387 | -0.05(-0.03%) |
Sep 10, 2018 | 197.00 | 197.00 | 192.35 | 194.60 | 158,256 | -1.55(-0.79%) |
Sep 07, 2018 | 195.60 | 197.00 | 194.60 | 196.15 | 154,000 | -0.15(-0.08%) |
Sep 06, 2018 | 199.40 | 200.85 | 196.30 | 196.30 | 152,841 | -2.25(-1.13%) |
Sep 05, 2018 | 196.35 | 199.40 | 195.65 | 198.55 | 165,208 | +1.80(+0.91%) |