Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 199.12 | 204.54 | 198.55 | 203.79 | 35,977 | +4.31(+2.16%) |
Nov 29, 2018 | 204.25 | 208.82 | 198.78 | 199.49 | 43,766 | -5.72(-2.79%) |
Nov 28, 2018 | 197.32 | 212.72 | 196.92 | 205.21 | 87,477 | +8.50(+4.32%) |
Nov 27, 2018 | 191.24 | 196.72 | 190.49 | 196.72 | 43,537 | +5.47(+2.86%) |
Nov 26, 2018 | 191.79 | 194.68 | 187.72 | 191.25 | 41,972 | -0.33(-0.17%) |
Nov 23, 2018 | 189.95 | 192.09 | 188.86 | 191.58 | 14,495 | +1.53(+0.80%) |
Nov 21, 2018 | 190.05 | 190.05 | 190.05 | 0 | +2.75(+1.47%) | |
Nov 20, 2018 | 190.81 | 190.91 | 186.62 | 187.30 | 34,997 | -3.21(-1.69%) |
Nov 19, 2018 | 186.00 | 191.71 | 185.98 | 190.51 | 47,168 | +4.51(+2.42%) |
Nov 16, 2018 | 184.50 | 186.95 | 183.12 | 186.00 | 33,266 | +0.45(+0.24%) |
Nov 15, 2018 | 181.97 | 185.92 | 181.54 | 185.55 | 26,775 | +3.69(+2.03%) |
Nov 14, 2018 | 183.22 | 185.39 | 179.84 | 181.86 | 30,215 | -0.22(-0.12%) |
Nov 13, 2018 | 183.53 | 184.62 | 179.91 | 182.08 | 41,934 | +0.20(+0.11%) |
Nov 12, 2018 | 184.50 | 186.06 | 180.62 | 181.88 | 38,793 | -2.62(-1.42%) |
Nov 09, 2018 | 175.92 | 186.35 | 175.25 | 184.50 | 85,407 | +9.60(+5.49%) |
Nov 08, 2018 | 174.64 | 177.27 | 167.28 | 174.90 | 57,616 | +2.34(+1.36%) |
Nov 07, 2018 | 172.51 | 174.83 | 169.41 | 172.56 | 30,155 | +0.12(+0.07%) |
Nov 06, 2018 | 168.69 | 176.18 | 168.69 | 172.44 | 54,343 | +3.89(+2.31%) |
Nov 05, 2018 | 167.56 | 169.32 | 165.67 | 168.55 | 42,666 | +1.24(+0.74%) |
Nov 02, 2018 | 166.62 | 169.36 | 165.69 | 167.31 | 38,793 | +1.26(+0.76%) |
Nov 01, 2018 | 166.05 | 169.18 | 164.74 | 166.06 | 36,460 | +0.52(+0.31%) |
Oct 31, 2018 | 167.32 | 167.91 | 163.12 | 165.54 | 45,263 | -1.62(-0.97%) |
Oct 30, 2018 | 162.30 | 167.27 | 158.54 | 167.16 | 45,267 | +5.82(+3.61%) |
Oct 29, 2018 | 160.49 | 161.45 | 158.44 | 161.34 | 19,998 | +2.25(+1.42%) |
Oct 26, 2018 | 158.69 | 160.12 | 155.52 | 159.09 | 17,623 | -1.22(-0.76%) |
Oct 25, 2018 | 162.24 | 162.24 | 158.04 | 160.31 | 33,249 | -1.46(-0.90%) |
Oct 24, 2018 | 158.77 | 166.05 | 156.23 | 161.76 | 43,025 | +3.12(+1.97%) |
Oct 23, 2018 | 156.17 | 159.47 | 155.01 | 158.64 | 21,037 | +0.51(+0.32%) |
Oct 22, 2018 | 156.06 | 158.80 | 154.30 | 158.13 | 24,925 | +2.27(+1.46%) |
Oct 19, 2018 | 154.30 | 157.07 | 154.30 | 155.86 | 29,868 | +1.60(+1.04%) |
Oct 18, 2018 | 156.38 | 156.38 | 153.38 | 154.26 | 20,505 | -2.22(-1.42%) |
Oct 17, 2018 | 157.76 | 158.38 | 154.58 | 156.49 | 20,373 | -1.49(-0.95%) |
Oct 16, 2018 | 156.07 | 158.47 | 155.16 | 157.98 | 22,188 | +2.60(+1.68%) |
Oct 15, 2018 | 156.07 | 159.85 | 154.53 | 155.38 | 29,106 | +0.24(+0.15%) |
Oct 12, 2018 | 156.79 | 159.91 | 153.69 | 155.14 | 29,242 | -1.13(-0.72%) |
Oct 11, 2018 | 161.41 | 163.39 | 155.84 | 156.27 | 31,571 | -5.68(-3.51%) |
Oct 10, 2018 | 161.34 | 165.11 | 160.70 | 161.94 | 34,762 | +0.64(+0.40%) |
Oct 09, 2018 | 161.10 | 163.74 | 161.10 | 161.30 | 26,143 | +0.46(+0.29%) |
Oct 08, 2018 | 157.38 | 162.24 | 157.38 | 160.84 | 31,238 | +3.51(+2.23%) |
Oct 05, 2018 | 159.79 | 161.97 | 155.62 | 157.33 | 31,644 | -2.63(-1.65%) |
Oct 04, 2018 | 161.73 | 162.30 | 159.35 | 159.96 | 19,743 | -1.64(-1.01%) |
Oct 03, 2018 | 165.14 | 167.57 | 160.89 | 161.60 | 54,733 | -3.38(-2.05%) |
Oct 02, 2018 | 168.24 | 170.38 | 163.60 | 164.98 | 39,946 | -3.27(-1.94%) |
Oct 01, 2018 | 174.54 | 174.54 | 167.67 | 168.25 | 49,199 | -6.29(-3.60%) |
Sep 28, 2018 | 172.37 | 175.21 | 171.68 | 174.54 | 57,649 | +2.13(+1.23%) |
Sep 27, 2018 | 170.98 | 173.08 | 170.98 | 172.41 | 16,366 | +1.43(+0.83%) |
Sep 26, 2018 | 169.52 | 171.94 | 168.50 | 170.98 | 32,807 | +1.61(+0.95%) |
Sep 25, 2018 | 170.58 | 171.15 | 168.81 | 169.38 | 20,290 | -1.05(-0.62%) |
Sep 24, 2018 | 174.00 | 175.47 | 167.57 | 170.43 | 36,223 | -3.09(-1.78%) |
Sep 21, 2018 | 175.70 | 176.65 | 173.31 | 173.52 | 54,516 | -2.73(-1.55%) |
Sep 20, 2018 | 175.31 | 176.63 | 175.31 | 176.25 | 25,715 | +1.25(+0.71%) |
Sep 19, 2018 | 175.56 | 177.11 | 174.21 | 175.00 | 35,842 | -0.87(-0.50%) |
Sep 18, 2018 | 176.07 | 177.41 | 173.31 | 175.88 | 39,835 | -0.18(-0.10%) |
Sep 17, 2018 | 176.34 | 178.08 | 173.54 | 176.06 | 32,485 | -0.21(-0.12%) |
Sep 14, 2018 | 176.18 | 177.89 | 175.00 | 176.27 | 23,498 | +0.09(+0.05%) |
Sep 13, 2018 | 178.84 | 178.84 | 175.29 | 176.18 | 27,278 | -2.64(-1.48%) |
Sep 12, 2018 | 173.59 | 178.83 | 172.22 | 178.83 | 43,666 | +5.34(+3.08%) |
Sep 11, 2018 | 173.01 | 174.41 | 170.91 | 173.48 | 23,792 | +0.23(+0.13%) |
Sep 10, 2018 | 171.40 | 174.12 | 170.44 | 173.25 | 62,621 | +1.99(+1.16%) |
Sep 07, 2018 | 170.92 | 172.35 | 168.17 | 171.26 | 86,682 | +0.44(+0.26%) |
Sep 06, 2018 | 167.56 | 171.07 | 162.62 | 170.82 | 57,863 | +4.18(+2.51%) |
Sep 05, 2018 | 163.61 | 167.56 | 160.83 | 166.64 | 62,281 | +3.74(+2.30%) |