Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 148.01 | 151.38 | 145.86 | 151.20 | 1,131,400 | +3.68(+2.49%) |
Nov 29, 2018 | 146.00 | 149.22 | 145.71 | 147.52 | 829,937 | +1.09(+0.74%) |
Nov 28, 2018 | 149.30 | 149.90 | 144.18 | 146.43 | 1,009,330 | -3.50(-2.33%) |
Nov 27, 2018 | 150.24 | 150.95 | 148.82 | 149.93 | 591,445 | -1.03(-0.68%) |
Nov 26, 2018 | 152.44 | 154.30 | 149.81 | 150.96 | 711,410 | +0.87(+0.58%) |
Nov 23, 2018 | 146.27 | 154.31 | 146.04 | 150.09 | 398,900 | +2.47(+1.67%) |
Nov 21, 2018 | 147.62 | 147.62 | 147.62 | 0 | +1.99(+1.37%) | |
Nov 20, 2018 | 143.89 | 147.15 | 143.38 | 145.63 | 869,890 | +2.44(+1.70%) |
Nov 19, 2018 | 142.82 | 146.19 | 141.46 | 143.19 | 726,697 | +0.39(+0.27%) |
Nov 16, 2018 | 142.54 | 144.18 | 141.63 | 142.80 | 627,800 | -0.86(-0.60%) |
Nov 15, 2018 | 141.50 | 145.69 | 141.50 | 143.66 | 727,315 | +1.87(+1.32%) |
Nov 14, 2018 | 151.11 | 151.33 | 141.28 | 141.79 | 618,912 | -8.90(-5.91%) |
Nov 13, 2018 | 149.27 | 152.36 | 148.91 | 150.69 | 944,066 | +2.15(+1.45%) |
Nov 12, 2018 | 145.41 | 150.18 | 144.02 | 148.54 | 972,461 | +2.97(+2.04%) |
Nov 09, 2018 | 141.71 | 149.38 | 140.55 | 145.57 | 1,051,500 | +3.38(+2.38%) |
Nov 08, 2018 | 141.56 | 147.00 | 141.56 | 142.19 | 1,743,865 | +1.78(+1.27%) |
Nov 07, 2018 | 152.50 | 153.00 | 139.33 | 140.41 | 3,050,697 | -24.00(-14.60%) |
Nov 06, 2018 | 162.18 | 164.61 | 160.51 | 164.41 | 816,454 | +2.24(+1.38%) |
Nov 05, 2018 | 163.08 | 164.40 | 160.91 | 162.17 | 581,993 | -0.90(-0.55%) |
Nov 02, 2018 | 164.37 | 165.66 | 160.55 | 163.07 | 329,000 | -0.65(-0.40%) |
Nov 01, 2018 | 159.29 | 165.34 | 158.05 | 163.72 | 591,595 | +4.90(+3.09%) |
Oct 31, 2018 | 157.33 | 161.22 | 154.20 | 158.82 | 776,594 | +3.29(+2.12%) |
Oct 30, 2018 | 153.61 | 156.07 | 151.97 | 155.53 | 444,846 | +2.18(+1.42%) |
Oct 29, 2018 | 156.68 | 159.52 | 152.13 | 153.35 | 394,577 | -0.94(-0.61%) |
Oct 26, 2018 | 152.18 | 155.41 | 150.78 | 154.29 | 534,300 | +0.34(+0.22%) |
Oct 25, 2018 | 152.19 | 156.07 | 150.99 | 153.95 | 231,804 | +1.72(+1.13%) |
Oct 24, 2018 | 158.09 | 159.41 | 151.49 | 152.23 | 445,097 | -6.42(-4.05%) |
Oct 23, 2018 | 155.12 | 160.00 | 154.78 | 158.65 | 347,039 | +1.40(+0.89%) |
Oct 22, 2018 | 156.43 | 157.98 | 154.02 | 157.25 | 298,294 | +1.26(+0.81%) |
Oct 19, 2018 | 157.32 | 157.95 | 155.19 | 155.99 | 417,500 | -0.01(-0.01%) |
Oct 18, 2018 | 158.85 | 158.85 | 155.11 | 156.00 | 317,073 | -2.86(-1.80%) |
Oct 17, 2018 | 158.34 | 161.85 | 157.10 | 158.86 | 474,932 | +0.98(+0.62%) |
Oct 16, 2018 | 156.72 | 159.42 | 156.00 | 157.88 | 558,528 | +2.61(+1.68%) |
Oct 15, 2018 | 156.49 | 158.81 | 155.02 | 155.27 | 596,003 | -3.55(-2.24%) |
Oct 12, 2018 | 158.46 | 162.66 | 156.66 | 158.82 | 769,200 | +3.44(+2.21%) |
Oct 11, 2018 | 161.63 | 164.31 | 154.90 | 155.38 | 645,507 | -6.62(-4.09%) |
Oct 10, 2018 | 166.29 | 166.29 | 160.82 | 162.00 | 392,248 | -3.96(-2.39%) |
Oct 09, 2018 | 161.41 | 166.46 | 160.47 | 165.96 | 447,879 | +3.93(+2.43%) |
Oct 08, 2018 | 162.43 | 164.30 | 160.83 | 162.03 | 232,676 | -0.64(-0.39%) |
Oct 05, 2018 | 164.48 | 165.54 | 160.52 | 162.67 | 346,300 | -1.38(-0.84%) |
Oct 04, 2018 | 166.38 | 167.53 | 162.30 | 164.05 | 311,567 | -2.69(-1.61%) |
Oct 03, 2018 | 167.27 | 168.47 | 165.54 | 166.74 | 481,561 | +0.04(+0.02%) |
Oct 02, 2018 | 165.56 | 167.43 | 164.44 | 166.70 | 343,796 | +1.15(+0.69%) |
Oct 01, 2018 | 167.99 | 169.82 | 165.22 | 165.55 | 433,711 | -2.58(-1.53%) |
Sep 28, 2018 | 166.58 | 168.16 | 165.48 | 168.13 | 390,500 | +1.82(+1.09%) |
Sep 27, 2018 | 165.12 | 167.39 | 163.73 | 166.31 | 265,819 | +1.81(+1.10%) |
Sep 26, 2018 | 163.86 | 166.48 | 163.37 | 164.50 | 369,175 | +0.96(+0.59%) |
Sep 25, 2018 | 163.67 | 165.22 | 162.18 | 163.54 | 412,324 | +0.23(+0.14%) |
Sep 24, 2018 | 163.60 | 164.84 | 162.29 | 163.31 | 363,997 | -0.47(-0.29%) |
Sep 21, 2018 | 164.36 | 165.48 | 163.00 | 163.78 | 548,600 | -0.58(-0.35%) |
Sep 20, 2018 | 163.53 | 165.35 | 163.50 | 164.36 | 309,234 | +1.33(+0.82%) |
Sep 19, 2018 | 162.97 | 164.75 | 162.46 | 163.03 | 393,078 | +1.10(+0.68%) |
Sep 18, 2018 | 161.01 | 162.33 | 160.15 | 161.93 | 575,006 | +0.92(+0.57%) |
Sep 17, 2018 | 162.70 | 163.92 | 160.31 | 161.01 | 501,690 | -2.06(-1.26%) |
Sep 14, 2018 | 165.20 | 165.23 | 161.71 | 163.07 | 628,700 | -2.12(-1.28%) |
Sep 13, 2018 | 166.38 | 166.42 | 163.12 | 165.19 | 504,905 | -0.65(-0.39%) |
Sep 12, 2018 | 164.75 | 166.46 | 162.18 | 165.84 | 385,081 | +0.01(+0.01%) |
Sep 11, 2018 | 164.94 | 167.41 | 161.15 | 165.83 | 389,814 | -0.13(-0.08%) |
Sep 10, 2018 | 167.80 | 168.30 | 165.20 | 165.96 | 356,456 | -0.82(-0.49%) |
Sep 07, 2018 | 167.84 | 168.22 | 166.75 | 166.78 | 405,000 | -2.02(-1.20%) |
Sep 06, 2018 | 170.70 | 170.70 | 167.35 | 168.80 | 391,171 | -2.50(-1.46%) |
Sep 05, 2018 | 171.50 | 172.37 | 170.50 | 171.30 | 346,006 | -0.12(-0.07%) |