Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 159.30 | 162.02 | 158.13 | 162.02 | 2,111,400 | +2.62(+1.64%) |
Nov 29, 2018 | 159.53 | 160.58 | 157.40 | 159.40 | 667,621 | -1.09(-0.68%) |
Nov 28, 2018 | 153.77 | 160.49 | 152.63 | 160.49 | 706,792 | +8.74(+5.76%) |
Nov 27, 2018 | 153.33 | 153.62 | 150.91 | 151.75 | 609,112 | -2.46(-1.60%) |
Nov 26, 2018 | 152.89 | 154.34 | 150.79 | 154.21 | 656,191 | +3.77(+2.51%) |
Nov 23, 2018 | 150.34 | 151.70 | 149.19 | 150.44 | 305,000 | -1.57(-1.03%) |
Nov 21, 2018 | 152.01 | 152.01 | 152.01 | 0 | +2.56(+1.71%) | |
Nov 20, 2018 | 147.36 | 152.09 | 145.58 | 149.45 | 808,668 | -0.26(-0.17%) |
Nov 19, 2018 | 158.13 | 158.70 | 148.38 | 149.71 | 731,922 | -8.54(-5.40%) |
Nov 16, 2018 | 158.09 | 159.48 | 154.08 | 158.25 | 488,600 | -1.99(-1.24%) |
Nov 15, 2018 | 155.28 | 160.59 | 153.93 | 160.24 | 626,140 | +4.49(+2.88%) |
Nov 14, 2018 | 160.43 | 162.24 | 155.32 | 155.75 | 548,025 | -3.52(-2.21%) |
Nov 13, 2018 | 160.12 | 161.85 | 157.65 | 159.27 | 433,919 | +0.18(+0.11%) |
Nov 12, 2018 | 165.24 | 166.44 | 158.88 | 159.09 | 674,016 | -6.77(-4.08%) |
Nov 09, 2018 | 168.75 | 169.67 | 163.49 | 165.86 | 803,800 | -3.82(-2.25%) |
Nov 08, 2018 | 165.39 | 170.73 | 165.39 | 169.68 | 1,321,111 | +9.88(+6.18%) |
Nov 07, 2018 | 154.14 | 160.51 | 154.14 | 159.80 | 814,520 | +6.89(+4.51%) |
Nov 06, 2018 | 152.90 | 154.30 | 151.32 | 152.91 | 686,367 | -0.30(-0.20%) |
Nov 05, 2018 | 156.44 | 156.55 | 151.91 | 153.21 | 701,863 | -2.07(-1.33%) |
Nov 02, 2018 | 160.54 | 160.54 | 154.41 | 155.28 | 867,500 | +2.14(+1.40%) |
Nov 01, 2018 | 150.01 | 153.41 | 149.12 | 153.14 | 819,481 | +3.59(+2.40%) |
Oct 31, 2018 | 148.19 | 152.19 | 148.10 | 149.55 | 749,474 | +3.35(+2.29%) |
Oct 30, 2018 | 144.02 | 147.17 | 143.52 | 146.20 | 602,669 | +2.39(+1.66%) |
Oct 29, 2018 | 147.67 | 149.34 | 141.24 | 143.81 | 909,562 | +0.30(+0.21%) |
Oct 26, 2018 | 143.64 | 146.00 | 140.78 | 143.51 | 672,400 | -3.32(-2.26%) |
Oct 25, 2018 | 145.58 | 147.93 | 144.13 | 146.83 | 643,022 | +2.83(+1.97%) |
Oct 24, 2018 | 150.65 | 151.83 | 143.69 | 144.00 | 795,025 | -6.73(-4.46%) |
Oct 23, 2018 | 149.16 | 152.17 | 147.71 | 150.73 | 1,525,684 | -2.16(-1.41%) |
Oct 22, 2018 | 151.31 | 155.10 | 150.02 | 152.89 | 928,634 | +2.31(+1.53%) |
Oct 19, 2018 | 154.63 | 155.96 | 150.55 | 150.58 | 807,800 | -3.23(-2.10%) |
Oct 18, 2018 | 156.80 | 159.10 | 153.68 | 153.81 | 884,112 | -5.04(-3.17%) |
Oct 17, 2018 | 158.89 | 159.66 | 157.62 | 158.85 | 596,890 | -0.15(-0.09%) |
Oct 16, 2018 | 158.38 | 161.12 | 158.21 | 159.00 | 1,105,625 | +2.49(+1.59%) |
Oct 15, 2018 | 158.42 | 159.22 | 156.28 | 156.51 | 688,076 | -2.39(-1.50%) |
Oct 12, 2018 | 157.15 | 159.33 | 155.48 | 158.90 | 1,153,700 | +5.39(+3.51%) |
Oct 11, 2018 | 154.54 | 158.49 | 153.11 | 153.51 | 980,003 | -2.20(-1.41%) |
Oct 10, 2018 | 165.51 | 165.51 | 155.56 | 155.71 | 882,945 | -10.13(-6.11%) |
Oct 09, 2018 | 167.49 | 170.45 | 164.65 | 165.84 | 771,843 | -2.43(-1.44%) |
Oct 08, 2018 | 173.32 | 173.98 | 166.26 | 168.27 | 428,350 | -5.48(-3.15%) |
Oct 05, 2018 | 175.39 | 176.68 | 172.00 | 173.75 | 476,600 | -1.63(-0.93%) |
Oct 04, 2018 | 181.60 | 181.92 | 174.13 | 175.38 | 459,716 | -6.84(-3.75%) |
Oct 03, 2018 | 182.91 | 183.72 | 181.83 | 182.22 | 318,770 | +0.01(+0.01%) |
Oct 02, 2018 | 185.81 | 185.95 | 181.82 | 182.21 | 324,846 | -3.79(-2.04%) |
Oct 01, 2018 | 187.02 | 189.65 | 185.41 | 186.00 | 326,159 | -0.68(-0.36%) |
Sep 28, 2018 | 185.92 | 187.52 | 180.99 | 186.68 | 412,200 | +0.28(+0.15%) |
Sep 27, 2018 | 185.50 | 187.24 | 185.50 | 186.40 | 443,433 | +1.42(+0.77%) |
Sep 26, 2018 | 185.54 | 186.59 | 184.28 | 184.98 | 434,559 | -0.01(-0.01%) |
Sep 25, 2018 | 183.44 | 185.43 | 183.44 | 184.99 | 379,477 | +1.62(+0.88%) |
Sep 24, 2018 | 181.84 | 183.49 | 180.42 | 183.37 | 346,228 | +0.89(+0.49%) |
Sep 21, 2018 | 184.42 | 186.51 | 182.25 | 182.48 | 1,009,400 | -1.27(-0.69%) |
Sep 20, 2018 | 184.60 | 184.80 | 183.07 | 183.75 | 618,200 | -0.52(-0.28%) |
Sep 19, 2018 | 184.74 | 185.96 | 182.72 | 184.27 | 353,039 | -0.56(-0.30%) |
Sep 18, 2018 | 184.65 | 186.87 | 183.99 | 184.83 | 616,283 | +0.98(+0.53%) |
Sep 17, 2018 | 189.62 | 189.62 | 183.74 | 183.85 | 344,047 | -5.66(-2.99%) |
Sep 14, 2018 | 189.09 | 190.45 | 187.70 | 189.51 | 350,500 | +1.01(+0.54%) |
Sep 13, 2018 | 187.99 | 189.66 | 187.59 | 188.50 | 244,889 | +1.00(+0.53%) |
Sep 12, 2018 | 186.20 | 187.90 | 184.29 | 187.50 | 281,968 | +0.71(+0.38%) |
Sep 11, 2018 | 185.81 | 187.38 | 184.87 | 186.79 | 319,919 | +1.22(+0.66%) |
Sep 10, 2018 | 186.38 | 186.50 | 185.15 | 185.57 | 350,270 | +0.12(+0.06%) |
Sep 07, 2018 | 184.17 | 186.84 | 182.73 | 185.45 | 356,100 | +0.28(+0.15%) |
Sep 06, 2018 | 184.38 | 186.34 | 182.78 | 185.17 | 377,156 | +0.86(+0.47%) |
Sep 05, 2018 | 186.78 | 187.45 | 183.10 | 184.31 | 552,158 | -3.01(-1.61%) |