Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 155.00 | 155.44 | 153.25 | 154.97 | 491,000 | -0.45(-0.29%) |
Nov 29, 2018 | 156.75 | 157.37 | 153.84 | 155.42 | 346,689 | -1.71(-1.09%) |
Nov 28, 2018 | 154.23 | 159.15 | 154.23 | 157.13 | 459,666 | +3.13(+2.03%) |
Nov 27, 2018 | 154.40 | 155.67 | 153.07 | 154.00 | 517,343 | -1.42(-0.91%) |
Nov 26, 2018 | 153.10 | 156.16 | 152.63 | 155.42 | 387,166 | +4.03(+2.66%) |
Nov 23, 2018 | 154.33 | 155.00 | 151.10 | 151.39 | 249,200 | -4.79(-3.07%) |
Nov 21, 2018 | 156.18 | 156.18 | 156.18 | 0 | +5.62(+3.73%) | |
Nov 20, 2018 | 150.31 | 153.75 | 150.01 | 150.56 | 741,985 | -4.01(-2.59%) |
Nov 19, 2018 | 159.68 | 160.22 | 153.89 | 154.57 | 495,609 | -5.07(-3.18%) |
Nov 16, 2018 | 160.24 | 162.74 | 158.77 | 159.64 | 695,100 | -1.79(-1.11%) |
Nov 15, 2018 | 156.67 | 162.43 | 153.57 | 161.43 | 801,727 | +3.70(+2.35%) |
Nov 14, 2018 | 162.38 | 163.39 | 157.19 | 157.73 | 587,456 | -3.86(-2.39%) |
Nov 13, 2018 | 165.90 | 167.10 | 161.53 | 161.59 | 676,195 | -3.38(-2.05%) |
Nov 12, 2018 | 163.67 | 168.11 | 162.99 | 164.97 | 815,865 | +1.02(+0.62%) |
Nov 09, 2018 | 167.94 | 168.35 | 162.89 | 163.95 | 781,000 | -5.36(-3.17%) |
Nov 08, 2018 | 172.35 | 173.28 | 168.99 | 169.31 | 351,309 | -3.15(-1.83%) |
Nov 07, 2018 | 168.90 | 172.99 | 168.18 | 172.46 | 301,735 | +4.79(+2.86%) |
Nov 06, 2018 | 168.99 | 171.62 | 166.57 | 167.67 | 512,614 | -1.48(-0.87%) |
Nov 05, 2018 | 172.96 | 174.49 | 167.28 | 169.15 | 631,370 | -3.70(-2.14%) |
Nov 02, 2018 | 175.96 | 179.37 | 171.73 | 172.85 | 372,600 | -1.76(-1.01%) |
Nov 01, 2018 | 179.18 | 179.18 | 173.20 | 174.61 | 528,913 | -1.35(-0.77%) |
Oct 31, 2018 | 179.57 | 180.32 | 171.85 | 175.96 | 749,542 | +8.23(+4.91%) |
Oct 30, 2018 | 167.15 | 169.27 | 163.24 | 167.73 | 680,415 | -0.05(-0.03%) |
Oct 29, 2018 | 174.88 | 176.09 | 165.24 | 167.78 | 535,649 | -4.59(-2.66%) |
Oct 26, 2018 | 175.37 | 177.85 | 171.66 | 172.37 | 543,100 | -7.28(-4.05%) |
Oct 25, 2018 | 177.39 | 181.37 | 176.40 | 179.65 | 332,591 | +3.72(+2.11%) |
Oct 24, 2018 | 182.48 | 183.63 | 175.71 | 175.93 | 307,611 | -7.05(-3.85%) |
Oct 23, 2018 | 182.95 | 183.95 | 180.02 | 182.98 | 355,232 | -3.68(-1.97%) |
Oct 22, 2018 | 187.28 | 188.39 | 184.17 | 186.66 | 250,784 | +0.79(+0.43%) |
Oct 19, 2018 | 187.68 | 190.54 | 185.15 | 185.87 | 212,000 | -1.06(-0.57%) |
Oct 18, 2018 | 190.89 | 191.35 | 185.45 | 186.93 | 215,931 | -4.57(-2.39%) |
Oct 17, 2018 | 190.50 | 191.80 | 189.20 | 191.50 | 206,394 | +1.12(+0.59%) |
Oct 16, 2018 | 185.75 | 190.70 | 183.82 | 190.38 | 279,630 | +7.27(+3.97%) |
Oct 15, 2018 | 183.14 | 184.22 | 179.23 | 183.11 | 249,606 | +0.67(+0.37%) |
Oct 12, 2018 | 181.10 | 182.96 | 179.38 | 182.44 | 374,400 | +5.61(+3.17%) |
Oct 11, 2018 | 177.44 | 180.95 | 176.34 | 176.83 | 555,318 | -1.05(-0.59%) |
Oct 10, 2018 | 187.00 | 187.00 | 175.86 | 177.88 | 499,753 | -10.17(-5.41%) |
Oct 09, 2018 | 187.85 | 190.74 | 187.19 | 188.05 | 322,075 | -0.43(-0.23%) |
Oct 08, 2018 | 193.82 | 194.72 | 186.43 | 188.48 | 415,213 | -5.41(-2.79%) |
Oct 05, 2018 | 196.01 | 198.63 | 192.29 | 193.89 | 298,100 | -1.27(-0.65%) |
Oct 04, 2018 | 196.84 | 197.18 | 193.15 | 195.16 | 271,208 | -1.48(-0.75%) |
Oct 03, 2018 | 197.00 | 197.63 | 195.30 | 196.64 | 357,052 | +0.51(+0.26%) |
Oct 02, 2018 | 199.78 | 200.89 | 194.71 | 196.13 | 275,591 | -3.74(-1.87%) |
Oct 01, 2018 | 201.96 | 202.91 | 198.58 | 199.87 | 271,137 | -0.89(-0.44%) |
Sep 28, 2018 | 198.01 | 202.90 | 197.59 | 200.76 | 310,900 | +2.03(+1.02%) |
Sep 27, 2018 | 197.31 | 199.18 | 196.06 | 198.73 | 233,525 | +1.38(+0.70%) |
Sep 26, 2018 | 201.39 | 203.00 | 196.94 | 197.35 | 246,210 | -3.14(-1.57%) |
Sep 25, 2018 | 198.08 | 200.79 | 197.51 | 200.49 | 315,590 | +3.10(+1.57%) |
Sep 24, 2018 | 194.01 | 197.50 | 192.68 | 197.39 | 269,403 | +3.02(+1.55%) |
Sep 21, 2018 | 197.35 | 199.58 | 193.72 | 194.37 | 845,100 | -2.31(-1.17%) |
Sep 20, 2018 | 193.73 | 196.89 | 192.61 | 196.68 | 335,742 | +3.54(+1.83%) |
Sep 19, 2018 | 196.19 | 198.37 | 192.83 | 193.14 | 271,319 | -2.38(-1.22%) |
Sep 18, 2018 | 192.22 | 196.23 | 192.22 | 195.52 | 347,670 | +3.20(+1.66%) |
Sep 17, 2018 | 197.25 | 197.25 | 192.11 | 192.32 | 288,014 | -4.80(-2.44%) |
Sep 14, 2018 | 199.03 | 199.25 | 196.82 | 197.12 | 331,000 | -1.57(-0.79%) |
Sep 13, 2018 | 199.83 | 203.50 | 197.99 | 198.69 | 529,904 | -0.68(-0.34%) |
Sep 12, 2018 | 196.22 | 199.83 | 192.97 | 199.37 | 441,989 | +3.83(+1.96%) |
Sep 11, 2018 | 194.26 | 196.38 | 192.95 | 195.54 | 236,554 | +0.89(+0.46%) |
Sep 10, 2018 | 193.01 | 195.00 | 191.58 | 194.65 | 237,227 | +2.63(+1.37%) |
Sep 07, 2018 | 191.19 | 194.31 | 190.29 | 192.02 | 176,900 | -0.13(-0.07%) |
Sep 06, 2018 | 191.56 | 193.14 | 190.23 | 192.15 | 299,688 | +1.19(+0.62%) |
Sep 05, 2018 | 191.60 | 191.60 | 187.24 | 190.96 | 286,114 | -1.29(-0.67%) |