Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 167.02 | 167.79 | 164.87 | 167.12 | 7,097,018 | -3.65(-2.14%) |
Nov 29, 2018 | 171.79 | 173.05 | 169.29 | 170.77 | 3,039,046 | -2.37(-1.37%) |
Nov 28, 2018 | 170.07 | 173.22 | 167.79 | 173.13 | 4,310,263 | +4.10(+2.43%) |
Nov 27, 2018 | 168.81 | 169.88 | 167.21 | 169.03 | 2,686,396 | -0.60(-0.36%) |
Nov 26, 2018 | 166.87 | 170.41 | 166.45 | 169.63 | 3,596,298 | +4.57(+2.77%) |
Nov 23, 2018 | 167.25 | 167.48 | 164.92 | 165.06 | 2,133,866 | -3.06(-1.82%) |
Nov 21, 2018 | 168.12 | 168.12 | 168.12 | 0 | +1.10(+0.66%) | |
Nov 20, 2018 | 170.30 | 170.99 | 166.15 | 167.02 | 6,313,582 | -6.00(-3.47%) |
Nov 19, 2018 | 176.17 | 176.58 | 172.26 | 173.02 | 3,915,840 | -3.41(-1.93%) |
Nov 16, 2018 | 177.13 | 178.71 | 174.88 | 176.43 | 3,241,584 | -1.41(-0.80%) |
Nov 15, 2018 | 176.15 | 178.50 | 173.98 | 177.84 | 4,879,477 | +1.09(+0.62%) |
Nov 14, 2018 | 180.02 | 180.98 | 173.21 | 176.75 | 6,567,190 | -2.23(-1.25%) |
Nov 13, 2018 | 178.42 | 182.95 | 176.61 | 178.98 | 7,999,533 | -0.87(-0.49%) |
Nov 12, 2018 | 193.78 | 194.05 | 179.05 | 179.86 | 12,617,181 | -14.49(-7.46%) |
Nov 09, 2018 | 202.24 | 202.24 | 194.04 | 194.35 | 4,263,723 | -7.86(-3.89%) |
Nov 08, 2018 | 201.63 | 204.31 | 201.28 | 202.20 | 2,755,087 | +0.32(+0.16%) |
Nov 07, 2018 | 200.81 | 203.21 | 198.06 | 201.88 | 4,026,130 | +2.69(+1.35%) |
Nov 06, 2018 | 199.18 | 200.34 | 198.19 | 199.19 | 2,607,023 | -0.45(-0.23%) |
Nov 05, 2018 | 199.29 | 201.72 | 198.10 | 199.64 | 2,938,827 | -0.85(-0.42%) |
Nov 02, 2018 | 200.76 | 202.24 | 197.52 | 200.49 | 4,237,602 | +2.37(+1.20%) |
Nov 01, 2018 | 197.06 | 199.78 | 196.81 | 198.12 | 2,929,346 | +1.40(+0.71%) |
Oct 31, 2018 | 193.68 | 199.89 | 193.25 | 196.72 | 5,005,896 | +5.32(+2.78%) |
Oct 30, 2018 | 188.53 | 192.34 | 187.70 | 191.40 | 4,464,766 | +4.18(+2.23%) |
Oct 29, 2018 | 186.93 | 190.47 | 185.09 | 187.22 | 3,755,698 | +1.86(+1.00%) |
Oct 26, 2018 | 183.94 | 187.49 | 182.89 | 185.36 | 4,076,182 | -1.44(-0.77%) |
Oct 25, 2018 | 184.41 | 188.27 | 183.60 | 186.80 | 3,640,283 | +4.22(+2.31%) |
Oct 24, 2018 | 190.41 | 191.10 | 181.91 | 182.59 | 4,756,546 | -8.19(-4.29%) |
Oct 23, 2018 | 189.06 | 191.62 | 187.07 | 190.78 | 3,801,192 | -2.65(-1.37%) |
Oct 22, 2018 | 198.08 | 199.78 | 193.36 | 193.43 | 3,135,337 | -4.68(-2.36%) |
Oct 19, 2018 | 196.62 | 199.28 | 195.69 | 198.11 | 3,160,931 | +1.75(+0.89%) |
Oct 18, 2018 | 198.58 | 199.65 | 195.40 | 196.35 | 3,431,674 | -2.91(-1.46%) |
Oct 17, 2018 | 192.50 | 199.80 | 192.08 | 199.26 | 5,674,729 | +5.74(+2.97%) |
Oct 16, 2018 | 191.47 | 193.78 | 188.80 | 193.52 | 6,785,945 | +5.66(+3.01%) |
Oct 15, 2018 | 187.19 | 189.54 | 185.97 | 187.86 | 3,818,697 | +1.18(+0.63%) |
Oct 12, 2018 | 189.41 | 190.27 | 184.58 | 186.68 | 4,767,804 | +0.79(+0.42%) |
Oct 11, 2018 | 186.97 | 188.57 | 184.13 | 185.90 | 7,122,115 | -1.68(-0.89%) |
Oct 10, 2018 | 194.86 | 195.21 | 187.28 | 187.57 | 4,529,927 | -7.00(-3.60%) |
Oct 09, 2018 | 196.39 | 196.50 | 194.24 | 194.57 | 2,134,245 | -2.13(-1.08%) |
Oct 08, 2018 | 195.75 | 198.07 | 194.22 | 196.70 | 2,890,501 | -0.31(-0.16%) |
Oct 05, 2018 | 199.02 | 199.37 | 195.71 | 197.02 | 1,973,477 | -1.55(-0.78%) |
Oct 04, 2018 | 200.12 | 201.98 | 196.74 | 198.56 | 3,326,689 | -0.26(-0.13%) |
Oct 03, 2018 | 198.80 | 200.56 | 197.78 | 198.82 | 2,949,114 | +1.49(+0.76%) |
Oct 02, 2018 | 196.64 | 197.56 | 195.50 | 197.33 | 2,603,671 | +0.65(+0.33%) |
Oct 01, 2018 | 197.46 | 198.66 | 196.40 | 196.69 | 2,808,339 | +0.95(+0.49%) |
Sep 28, 2018 | 197.05 | 198.49 | 195.35 | 195.73 | 3,548,959 | -3.05(-1.54%) |
Sep 27, 2018 | 199.69 | 200.63 | 198.60 | 198.79 | 2,808,090 | -1.00(-0.50%) |
Sep 26, 2018 | 203.34 | 203.38 | 199.22 | 199.78 | 2,717,782 | -3.16(-1.56%) |
Sep 25, 2018 | 204.81 | 204.81 | 202.70 | 202.94 | 2,295,112 | -0.35(-0.17%) |
Sep 24, 2018 | 204.90 | 205.77 | 202.72 | 203.29 | 2,356,433 | -2.13(-1.04%) |
Sep 21, 2018 | 207.80 | 208.20 | 204.98 | 205.42 | 4,307,830 | -1.80(-0.87%) |
Sep 20, 2018 | 206.87 | 208.19 | 206.03 | 207.22 | 2,867,304 | +1.59(+0.77%) |
Sep 19, 2018 | 200.67 | 206.24 | 200.34 | 205.63 | 4,256,252 | +5.84(+2.92%) |
Sep 18, 2018 | 199.32 | 200.24 | 197.77 | 199.79 | 2,861,564 | +0.87(+0.44%) |
Sep 17, 2018 | 200.24 | 200.90 | 198.41 | 198.92 | 2,198,233 | -1.18(-0.59%) |
Sep 14, 2018 | 199.96 | 201.24 | 199.68 | 200.10 | 2,552,826 | +0.79(+0.40%) |
Sep 13, 2018 | 200.32 | 200.63 | 198.64 | 199.30 | 3,434,152 | +0.16(+0.08%) |
Sep 12, 2018 | 201.56 | 202.50 | 198.41 | 199.15 | 4,098,334 | -1.80(-0.89%) |
Sep 11, 2018 | 201.35 | 202.20 | 199.59 | 200.94 | 3,115,518 | -1.48(-0.73%) |
Sep 10, 2018 | 205.13 | 205.56 | 202.28 | 202.43 | 2,232,221 | -1.75(-0.85%) |
Sep 07, 2018 | 205.17 | 205.68 | 203.10 | 204.17 | 2,237,203 | -0.53(-0.26%) |
Sep 06, 2018 | 206.87 | 208.29 | 204.15 | 204.71 | 3,037,574 | -2.65(-1.28%) |
Sep 05, 2018 | 206.88 | 209.01 | 206.15 | 207.36 | 2,396,805 | -0.09(-0.04%) |