Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 171.68 | 174.43 | 171.14 | 174.15 | 2,495,033 | +2.39(+1.39%) |
Nov 29, 2018 | 174.17 | 174.56 | 171.66 | 171.76 | 1,105,910 | -2.71(-1.55%) |
Nov 28, 2018 | 168.84 | 174.51 | 168.26 | 174.47 | 2,287,056 | +5.86(+3.47%) |
Nov 27, 2018 | 167.80 | 168.69 | 166.50 | 168.61 | 1,017,260 | +0.13(+0.08%) |
Nov 26, 2018 | 168.34 | 168.98 | 166.37 | 168.47 | 1,430,918 | +2.52(+1.52%) |
Nov 23, 2018 | 167.15 | 167.63 | 165.96 | 165.96 | 587,561 | -2.75(-1.63%) |
Nov 21, 2018 | 168.70 | 168.70 | 168.70 | 0 | +2.03(+1.22%) | |
Nov 20, 2018 | 166.43 | 167.72 | 164.41 | 166.67 | 2,264,931 | -1.69(-1.00%) |
Nov 19, 2018 | 171.97 | 172.47 | 167.99 | 168.36 | 1,571,513 | -3.85(-2.23%) |
Nov 16, 2018 | 171.10 | 173.94 | 170.72 | 172.21 | 1,158,907 | +0.22(+0.13%) |
Nov 15, 2018 | 169.42 | 172.53 | 167.81 | 171.99 | 1,704,473 | +1.92(+1.13%) |
Nov 14, 2018 | 173.19 | 174.88 | 168.40 | 170.07 | 2,016,533 | -0.94(-0.55%) |
Nov 13, 2018 | 172.83 | 173.22 | 170.28 | 171.01 | 2,026,749 | -2.03(-1.17%) |
Nov 12, 2018 | 177.04 | 177.04 | 172.85 | 173.04 | 1,682,099 | -3.85(-2.18%) |
Nov 09, 2018 | 177.79 | 178.43 | 174.94 | 176.90 | 1,398,038 | -1.80(-1.00%) |
Nov 08, 2018 | 177.19 | 178.78 | 175.86 | 178.69 | 1,605,484 | +1.37(+0.77%) |
Nov 07, 2018 | 175.57 | 177.98 | 175.57 | 177.33 | 2,325,192 | +3.11(+1.78%) |
Nov 06, 2018 | 173.30 | 176.52 | 173.30 | 174.22 | 1,987,594 | +0.23(+0.13%) |
Nov 05, 2018 | 174.21 | 175.01 | 172.70 | 173.99 | 1,196,016 | +0.22(+0.13%) |
Nov 02, 2018 | 178.55 | 179.01 | 172.38 | 173.77 | 1,675,076 | +0.20(+0.12%) |
Nov 01, 2018 | 173.09 | 174.14 | 172.07 | 173.57 | 1,903,658 | +0.43(+0.25%) |
Oct 31, 2018 | 169.47 | 175.46 | 169.47 | 173.15 | 3,058,267 | +5.42(+3.23%) |
Oct 30, 2018 | 164.24 | 167.81 | 163.92 | 167.72 | 2,375,105 | +4.14(+2.53%) |
Oct 29, 2018 | 164.22 | 167.23 | 161.72 | 163.58 | 3,003,052 | +0.80(+0.49%) |
Oct 26, 2018 | 164.05 | 164.82 | 157.75 | 162.79 | 3,313,194 | -5.47(-3.25%) |
Oct 25, 2018 | 171.40 | 171.60 | 162.16 | 168.26 | 3,833,038 | -0.61(-0.36%) |
Oct 24, 2018 | 175.02 | 176.73 | 168.02 | 168.86 | 2,291,519 | -5.74(-3.29%) |
Oct 23, 2018 | 173.18 | 175.85 | 172.18 | 174.60 | 2,000,058 | -4.82(-2.69%) |
Oct 22, 2018 | 179.48 | 181.39 | 178.11 | 179.42 | 1,651,647 | +0.56(+0.31%) |
Oct 19, 2018 | 177.94 | 180.58 | 177.72 | 178.86 | 1,223,244 | +1.35(+0.76%) |
Oct 18, 2018 | 180.16 | 181.12 | 177.16 | 177.52 | 1,378,523 | -3.52(-1.95%) |
Oct 17, 2018 | 179.47 | 181.99 | 178.67 | 181.04 | 1,178,538 | +0.70(+0.39%) |
Oct 16, 2018 | 176.74 | 180.52 | 175.65 | 180.34 | 1,343,348 | +5.39(+3.08%) |
Oct 15, 2018 | 176.71 | 176.73 | 174.31 | 174.95 | 1,443,120 | -2.14(-1.21%) |
Oct 12, 2018 | 174.28 | 177.64 | 173.87 | 177.09 | 2,386,784 | +6.12(+3.58%) |
Oct 11, 2018 | 172.58 | 175.74 | 169.86 | 170.97 | 2,117,267 | -2.03(-1.18%) |
Oct 10, 2018 | 178.66 | 178.66 | 173.00 | 173.00 | 2,202,909 | -5.37(-3.01%) |
Oct 09, 2018 | 178.65 | 180.43 | 178.08 | 178.37 | 1,691,452 | -2.08(-1.15%) |
Oct 08, 2018 | 182.83 | 183.76 | 178.46 | 180.45 | 1,580,005 | -3.41(-1.85%) |
Oct 05, 2018 | 183.37 | 184.99 | 182.09 | 183.86 | 1,137,847 | +0.58(+0.32%) |
Oct 04, 2018 | 186.21 | 186.77 | 182.62 | 183.28 | 1,698,869 | -2.57(-1.38%) |
Oct 03, 2018 | 187.68 | 188.71 | 185.84 | 185.85 | 1,357,345 | -0.95(-0.51%) |
Oct 02, 2018 | 188.99 | 189.20 | 186.45 | 186.80 | 1,266,888 | -2.57(-1.36%) |
Oct 01, 2018 | 186.61 | 189.50 | 186.43 | 189.38 | 1,843,250 | +3.82(+2.06%) |
Sep 28, 2018 | 192.69 | 193.62 | 185.51 | 185.56 | 2,693,201 | -8.21(-4.24%) |
Sep 27, 2018 | 195.63 | 196.53 | 193.61 | 193.76 | 1,003,785 | -1.19(-0.61%) |
Sep 26, 2018 | 196.22 | 196.61 | 194.44 | 194.95 | 1,192,122 | -1.46(-0.74%) |
Sep 25, 2018 | 199.64 | 200.31 | 196.00 | 196.41 | 1,475,108 | -3.31(-1.65%) |
Sep 24, 2018 | 199.90 | 200.63 | 198.56 | 199.72 | 736,407 | -1.10(-0.55%) |
Sep 21, 2018 | 204.18 | 204.18 | 199.81 | 200.82 | 2,122,381 | -1.56(-0.77%) |
Sep 20, 2018 | 203.12 | 203.28 | 200.97 | 202.38 | 880,979 | +0.12(+0.06%) |
Sep 19, 2018 | 202.89 | 203.94 | 201.34 | 202.25 | 1,116,763 | -0.55(-0.27%) |
Sep 18, 2018 | 200.49 | 202.90 | 199.22 | 202.81 | 753,975 | +2.09(+1.04%) |
Sep 17, 2018 | 202.17 | 202.88 | 200.47 | 200.72 | 1,059,278 | -2.47(-1.22%) |
Sep 14, 2018 | 201.38 | 203.27 | 201.20 | 203.19 | 1,139,321 | +1.98(+0.98%) |
Sep 13, 2018 | 200.06 | 201.47 | 199.32 | 201.21 | 736,834 | +1.78(+0.90%) |
Sep 12, 2018 | 198.88 | 200.49 | 198.32 | 199.43 | 986,988 | +0.50(+0.25%) |
Sep 11, 2018 | 197.79 | 199.06 | 197.26 | 198.92 | 679,100 | +1.15(+0.58%) |
Sep 10, 2018 | 197.43 | 197.96 | 195.98 | 197.77 | 795,937 | +1.30(+0.66%) |
Sep 07, 2018 | 196.03 | 198.68 | 195.93 | 196.47 | 875,550 | -0.13(-0.07%) |
Sep 06, 2018 | 195.15 | 196.92 | 194.74 | 196.60 | 1,074,518 | +1.93(+0.99%) |
Sep 05, 2018 | 197.41 | 198.03 | 194.37 | 194.68 | 1,155,007 | -2.63(-1.33%) |