Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 160.79 | 162.69 | 160.49 | 162.50 | 982,480 | +2.15(+1.34%) |
Nov 29, 2018 | 160.24 | 161.51 | 158.37 | 160.35 | 658,136 | +0.18(+0.11%) |
Nov 28, 2018 | 157.19 | 160.19 | 156.63 | 160.17 | 672,412 | +3.01(+1.91%) |
Nov 27, 2018 | 157.93 | 158.23 | 156.44 | 157.17 | 889,135 | -0.81(-0.51%) |
Nov 26, 2018 | 157.93 | 159.88 | 157.19 | 157.97 | 714,720 | +0.39(+0.25%) |
Nov 23, 2018 | 159.34 | 159.34 | 157.47 | 157.59 | 306,400 | -1.87(-1.18%) |
Nov 21, 2018 | 159.46 | 159.46 | 159.46 | 0 | -1.10(-0.69%) | |
Nov 20, 2018 | 162.56 | 164.57 | 160.17 | 160.56 | 1,410,059 | -4.16(-2.52%) |
Nov 19, 2018 | 163.01 | 165.31 | 162.56 | 164.72 | 867,258 | +1.07(+0.65%) |
Nov 16, 2018 | 161.88 | 164.99 | 161.66 | 163.65 | 714,339 | +1.76(+1.09%) |
Nov 15, 2018 | 162.91 | 162.91 | 160.77 | 161.89 | 1,060,409 | -1.78(-1.09%) |
Nov 14, 2018 | 164.81 | 165.72 | 161.79 | 163.67 | 866,293 | -0.41(-0.25%) |
Nov 13, 2018 | 164.08 | 164.97 | 163.24 | 164.08 | 1,290,924 | +0.54(+0.33%) |
Nov 12, 2018 | 163.63 | 165.03 | 162.92 | 163.54 | 810,120 | +0.37(+0.23%) |
Nov 09, 2018 | 162.92 | 164.18 | 161.58 | 163.17 | 957,778 | -0.01(-0.01%) |
Nov 08, 2018 | 161.73 | 163.63 | 161.01 | 163.18 | 1,132,633 | +0.87(+0.53%) |
Nov 07, 2018 | 161.73 | 162.58 | 159.76 | 162.31 | 1,096,770 | +4.19(+2.65%) |
Nov 06, 2018 | 160.89 | 161.73 | 156.75 | 158.13 | 1,124,520 | -0.39(-0.25%) |
Nov 05, 2018 | 156.98 | 158.81 | 156.56 | 158.52 | 945,930 | +1.66(+1.06%) |
Nov 02, 2018 | 156.14 | 156.90 | 154.37 | 156.85 | 775,620 | +0.99(+0.63%) |
Nov 01, 2018 | 155.05 | 156.60 | 154.01 | 155.86 | 683,737 | +1.58(+1.02%) |
Oct 31, 2018 | 155.53 | 156.65 | 153.07 | 154.28 | 1,417,490 | -0.05(-0.03%) |
Oct 30, 2018 | 147.97 | 154.63 | 146.95 | 154.33 | 1,349,291 | +7.10(+4.82%) |
Oct 29, 2018 | 144.66 | 147.56 | 143.92 | 147.23 | 1,116,493 | +3.38(+2.35%) |
Oct 26, 2018 | 147.05 | 147.05 | 143.20 | 143.86 | 935,179 | -4.68(-3.15%) |
Oct 25, 2018 | 147.54 | 149.27 | 145.47 | 148.54 | 862,454 | +1.59(+1.08%) |
Oct 24, 2018 | 146.40 | 148.17 | 146.20 | 146.95 | 721,953 | +0.47(+0.32%) |
Oct 23, 2018 | 145.35 | 147.12 | 144.56 | 146.48 | 747,740 | +0.38(+0.26%) |
Oct 22, 2018 | 146.91 | 148.72 | 146.06 | 146.10 | 1,357,029 | -0.77(-0.52%) |
Oct 19, 2018 | 146.16 | 149.70 | 146.16 | 146.87 | 740,617 | +1.02(+0.70%) |
Oct 18, 2018 | 144.99 | 147.79 | 144.10 | 145.85 | 1,089,458 | +0.92(+0.64%) |
Oct 17, 2018 | 145.14 | 145.55 | 143.79 | 144.93 | 444,816 | -0.51(-0.35%) |
Oct 16, 2018 | 142.95 | 145.95 | 141.88 | 145.44 | 558,181 | +3.57(+2.51%) |
Oct 15, 2018 | 140.03 | 143.66 | 139.02 | 141.88 | 641,550 | +1.45(+1.03%) |
Oct 12, 2018 | 140.66 | 142.66 | 139.18 | 140.43 | 1,353,104 | +0.91(+0.65%) |
Oct 11, 2018 | 145.61 | 145.97 | 139.11 | 139.52 | 1,208,347 | -6.04(-4.15%) |
Oct 10, 2018 | 147.64 | 149.78 | 145.54 | 145.56 | 1,023,921 | -2.70(-1.82%) |
Oct 09, 2018 | 147.54 | 148.73 | 146.63 | 148.26 | 464,253 | +0.89(+0.61%) |
Oct 08, 2018 | 144.88 | 148.43 | 144.88 | 147.37 | 571,271 | +1.98(+1.36%) |
Oct 05, 2018 | 146.16 | 146.90 | 145.32 | 145.39 | 703,197 | -0.40(-0.27%) |
Oct 04, 2018 | 146.88 | 147.02 | 145.14 | 145.79 | 606,479 | -1.30(-0.89%) |
Oct 03, 2018 | 148.96 | 149.86 | 146.95 | 147.09 | 1,132,221 | -1.72(-1.16%) |
Oct 02, 2018 | 149.97 | 151.12 | 148.75 | 148.81 | 617,381 | -0.92(-0.62%) |
Oct 01, 2018 | 150.70 | 153.69 | 149.71 | 149.74 | 493,575 | -3.08(-2.02%) |
Sep 28, 2018 | 150.83 | 152.90 | 150.56 | 152.82 | 778,352 | +2.03(+1.34%) |
Sep 27, 2018 | 150.50 | 151.54 | 150.36 | 150.79 | 488,239 | -0.01(-0.01%) |
Sep 26, 2018 | 151.04 | 152.07 | 150.68 | 150.80 | 527,737 | -0.25(-0.16%) |
Sep 25, 2018 | 151.27 | 151.48 | 150.38 | 151.05 | 703,197 | -0.64(-0.42%) |
Sep 24, 2018 | 152.14 | 152.96 | 150.67 | 151.69 | 628,766 | -1.04(-0.68%) |
Sep 21, 2018 | 152.67 | 153.93 | 151.85 | 152.72 | 1,211,518 | -0.28(-0.18%) |
Sep 20, 2018 | 152.93 | 153.31 | 152.21 | 153.00 | 426,152 | +0.29(+0.19%) |
Sep 19, 2018 | 153.41 | 153.67 | 152.46 | 152.70 | 491,787 | -0.28(-0.18%) |
Sep 18, 2018 | 151.84 | 153.47 | 151.84 | 152.98 | 758,077 | +1.16(+0.76%) |
Sep 17, 2018 | 152.14 | 152.92 | 151.47 | 151.82 | 424,055 | -0.08(-0.05%) |
Sep 14, 2018 | 153.20 | 153.65 | 151.42 | 151.90 | 693,317 | -1.30(-0.85%) |
Sep 13, 2018 | 151.20 | 153.79 | 150.84 | 153.20 | 537,718 | +2.41(+1.60%) |
Sep 12, 2018 | 151.12 | 151.12 | 149.75 | 150.79 | 577,434 | +0.23(+0.15%) |
Sep 11, 2018 | 150.89 | 151.34 | 150.44 | 150.56 | 448,005 | -0.80(-0.53%) |
Sep 10, 2018 | 151.08 | 152.15 | 150.37 | 151.36 | 597,903 | +0.88(+0.58%) |
Sep 07, 2018 | 150.03 | 150.90 | 149.46 | 150.49 | 872,217 | +0.11(+0.08%) |
Sep 06, 2018 | 148.28 | 150.65 | 148.28 | 150.37 | 961,509 | +1.26(+0.85%) |
Sep 05, 2018 | 148.34 | 149.86 | 146.81 | 149.11 | 818,249 | +0.77(+0.52%) |