Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 169.56 | 169.94 | 167.82 | 169.92 | 2,138,400 | +1.12(+0.66%) |
Nov 29, 2018 | 167.61 | 169.81 | 166.30 | 168.80 | 1,085,815 | +1.19(+0.71%) |
Nov 28, 2018 | 165.99 | 168.20 | 165.70 | 167.62 | 825,395 | +1.40(+0.84%) |
Nov 27, 2018 | 164.98 | 166.40 | 163.74 | 166.21 | 838,498 | +1.55(+0.94%) |
Nov 26, 2018 | 165.86 | 166.05 | 164.36 | 164.66 | 1,007,242 | -0.80(-0.48%) |
Nov 23, 2018 | 166.44 | 166.44 | 164.93 | 165.46 | 422,459 | -0.83(-0.50%) |
Nov 21, 2018 | 166.28 | 166.28 | 166.28 | 0 | -2.02(-1.20%) | |
Nov 20, 2018 | 169.59 | 171.30 | 167.63 | 168.30 | 1,120,717 | -0.66(-0.39%) |
Nov 19, 2018 | 168.68 | 169.79 | 167.29 | 168.96 | 917,671 | +0.55(+0.33%) |
Nov 16, 2018 | 165.05 | 168.45 | 164.63 | 168.41 | 1,039,329 | +3.20(+1.94%) |
Nov 15, 2018 | 166.07 | 166.73 | 164.90 | 165.21 | 1,131,976 | -1.41(-0.85%) |
Nov 14, 2018 | 166.48 | 168.15 | 166.07 | 166.62 | 1,014,079 | +0.59(+0.35%) |
Nov 13, 2018 | 165.54 | 166.44 | 164.30 | 166.03 | 833,631 | +0.45(+0.27%) |
Nov 12, 2018 | 164.83 | 167.43 | 164.83 | 165.58 | 972,829 | +1.17(+0.71%) |
Nov 09, 2018 | 163.52 | 165.66 | 163.41 | 164.41 | 1,053,888 | +1.04(+0.64%) |
Nov 08, 2018 | 161.65 | 163.41 | 161.25 | 163.37 | 1,061,413 | +1.26(+0.78%) |
Nov 07, 2018 | 162.14 | 162.68 | 160.44 | 162.11 | 1,406,690 | +0.53(+0.33%) |
Nov 06, 2018 | 160.88 | 162.09 | 160.77 | 161.58 | 1,320,026 | +0.96(+0.60%) |
Nov 05, 2018 | 158.85 | 161.74 | 158.85 | 160.63 | 1,533,029 | +1.89(+1.19%) |
Nov 02, 2018 | 164.13 | 164.13 | 157.53 | 158.74 | 2,256,252 | -5.48(-3.34%) |
Nov 01, 2018 | 164.00 | 166.52 | 163.20 | 164.22 | 1,109,224 | +0.51(+0.31%) |
Oct 31, 2018 | 165.89 | 168.52 | 163.12 | 163.71 | 2,367,004 | -1.78(-1.08%) |
Oct 30, 2018 | 164.13 | 167.48 | 163.40 | 165.50 | 2,490,684 | +1.33(+0.81%) |
Oct 29, 2018 | 161.08 | 164.70 | 160.78 | 164.16 | 1,673,510 | +4.16(+2.60%) |
Oct 26, 2018 | 160.93 | 161.56 | 158.17 | 160.01 | 1,259,093 | -0.72(-0.45%) |
Oct 25, 2018 | 159.24 | 161.98 | 158.54 | 160.73 | 974,120 | +0.81(+0.51%) |
Oct 24, 2018 | 157.87 | 162.05 | 157.05 | 159.92 | 1,338,592 | +2.46(+1.56%) |
Oct 23, 2018 | 156.44 | 158.67 | 154.64 | 157.46 | 1,726,931 | +0.84(+0.53%) |
Oct 22, 2018 | 159.74 | 161.08 | 156.51 | 156.62 | 1,027,999 | -2.70(-1.70%) |
Oct 19, 2018 | 158.12 | 159.87 | 156.92 | 159.32 | 1,484,128 | +1.45(+0.92%) |
Oct 18, 2018 | 157.84 | 159.10 | 156.83 | 157.87 | 1,013,231 | +0.01(+0.01%) |
Oct 17, 2018 | 158.63 | 158.95 | 156.73 | 157.86 | 931,878 | -0.78(-0.49%) |
Oct 16, 2018 | 158.13 | 159.18 | 157.54 | 158.64 | 1,055,082 | +0.67(+0.42%) |
Oct 15, 2018 | 156.44 | 159.54 | 156.41 | 157.97 | 839,713 | +1.13(+0.72%) |
Oct 12, 2018 | 156.32 | 157.30 | 154.99 | 156.84 | 1,449,363 | +0.93(+0.60%) |
Oct 11, 2018 | 159.26 | 159.35 | 155.63 | 155.91 | 1,478,205 | -2.39(-1.51%) |
Oct 10, 2018 | 159.79 | 161.03 | 158.21 | 158.30 | 848,026 | -1.80(-1.12%) |
Oct 09, 2018 | 160.51 | 160.51 | 159.15 | 160.10 | 1,066,468 | -0.20(-0.12%) |
Oct 08, 2018 | 158.72 | 161.35 | 158.65 | 160.30 | 1,238,634 | +1.74(+1.10%) |
Oct 05, 2018 | 157.88 | 159.30 | 157.26 | 158.56 | 1,641,013 | +1.00(+0.63%) |
Oct 04, 2018 | 156.49 | 157.68 | 155.20 | 157.57 | 1,103,525 | +0.06(+0.04%) |
Oct 03, 2018 | 159.82 | 160.39 | 155.88 | 157.51 | 1,463,519 | -2.03(-1.27%) |
Oct 02, 2018 | 159.11 | 160.01 | 158.73 | 159.54 | 723,534 | +0.84(+0.53%) |
Oct 01, 2018 | 161.11 | 161.11 | 158.68 | 158.71 | 802,716 | -1.94(-1.21%) |
Sep 28, 2018 | 159.16 | 160.74 | 158.88 | 160.65 | 1,176,384 | +1.71(+1.07%) |
Sep 27, 2018 | 160.54 | 161.28 | 158.68 | 158.95 | 968,706 | -1.32(-0.83%) |
Sep 26, 2018 | 161.62 | 162.11 | 160.12 | 160.27 | 906,975 | -0.96(-0.60%) |
Sep 25, 2018 | 161.43 | 162.84 | 161.04 | 161.23 | 838,991 | +0.34(+0.21%) |
Sep 24, 2018 | 162.76 | 163.00 | 160.16 | 160.89 | 1,121,839 | -1.83(-1.13%) |
Sep 21, 2018 | 163.09 | 164.09 | 162.32 | 162.72 | 1,641,892 | -0.63(-0.39%) |
Sep 20, 2018 | 162.91 | 163.46 | 161.78 | 163.35 | 828,322 | +0.73(+0.45%) |
Sep 19, 2018 | 163.96 | 163.96 | 161.92 | 162.62 | 1,085,562 | -1.07(-0.65%) |
Sep 18, 2018 | 165.99 | 166.66 | 163.46 | 163.69 | 879,307 | -2.21(-1.34%) |
Sep 17, 2018 | 164.83 | 166.32 | 164.09 | 165.90 | 1,251,310 | +1.31(+0.79%) |
Sep 14, 2018 | 166.75 | 166.91 | 163.66 | 164.59 | 1,266,498 | -2.66(-1.59%) |
Sep 13, 2018 | 167.72 | 168.28 | 166.88 | 167.26 | 1,055,804 | +0.12(+0.07%) |
Sep 12, 2018 | 165.92 | 168.04 | 165.08 | 167.14 | 953,117 | +1.14(+0.69%) |
Sep 11, 2018 | 166.46 | 167.82 | 165.87 | 166.00 | 877,265 | -1.09(-0.65%) |
Sep 10, 2018 | 166.31 | 167.70 | 166.04 | 167.09 | 1,099,415 | +2.05(+1.24%) |
Sep 07, 2018 | 168.51 | 168.66 | 164.82 | 165.04 | 1,232,329 | -4.45(-2.63%) |
Sep 06, 2018 | 170.48 | 171.22 | 169.46 | 169.49 | 906,624 | -0.75(-0.44%) |
Sep 05, 2018 | 167.82 | 170.44 | 167.02 | 170.24 | 1,020,008 | +2.05(+1.22%) |