Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 169.50 | 169.88 | 167.76 | 169.86 | 2,139,132 | +1.12(+0.66%) |
Nov 29, 2018 | 167.55 | 169.76 | 166.24 | 168.75 | 1,086,186 | +1.19(+0.71%) |
Nov 28, 2018 | 165.93 | 168.14 | 165.64 | 167.56 | 825,677 | +1.40(+0.84%) |
Nov 27, 2018 | 164.92 | 166.35 | 163.69 | 166.16 | 838,785 | +1.55(+0.94%) |
Nov 26, 2018 | 165.81 | 165.99 | 164.30 | 164.60 | 1,007,586 | -0.80(-0.48%) |
Nov 23, 2018 | 166.39 | 166.39 | 164.87 | 165.40 | 422,603 | -0.83(-0.50%) |
Nov 21, 2018 | 166.23 | 166.23 | 166.23 | 0 | -2.01(-1.20%) | |
Nov 20, 2018 | 169.53 | 171.24 | 167.57 | 168.24 | 1,121,100 | -0.66(-0.39%) |
Nov 19, 2018 | 168.62 | 169.73 | 167.24 | 168.90 | 917,984 | +0.55(+0.33%) |
Nov 16, 2018 | 164.99 | 168.39 | 164.57 | 168.35 | 1,039,685 | +3.20(+1.94%) |
Nov 15, 2018 | 166.01 | 166.67 | 164.84 | 165.15 | 1,132,364 | -1.41(-0.85%) |
Nov 14, 2018 | 166.43 | 168.09 | 166.01 | 166.56 | 1,014,426 | +0.59(+0.35%) |
Nov 13, 2018 | 165.48 | 166.39 | 164.24 | 165.97 | 833,916 | +0.45(+0.27%) |
Nov 12, 2018 | 164.78 | 167.38 | 164.78 | 165.53 | 973,161 | +1.17(+0.71%) |
Nov 09, 2018 | 163.46 | 165.60 | 163.36 | 164.36 | 1,054,248 | +1.04(+0.64%) |
Nov 08, 2018 | 161.59 | 163.35 | 161.19 | 163.31 | 1,061,776 | +1.26(+0.78%) |
Nov 07, 2018 | 162.09 | 162.62 | 160.39 | 162.05 | 1,407,171 | +0.53(+0.33%) |
Nov 06, 2018 | 160.83 | 162.04 | 160.72 | 161.53 | 1,320,477 | +0.95(+0.59%) |
Nov 05, 2018 | 158.80 | 161.68 | 158.80 | 160.57 | 1,533,553 | +1.89(+1.19%) |
Nov 02, 2018 | 164.08 | 164.08 | 157.47 | 158.69 | 2,257,024 | -5.48(-3.34%) |
Nov 01, 2018 | 163.94 | 166.46 | 163.15 | 164.16 | 1,109,604 | +0.51(+0.31%) |
Oct 31, 2018 | 165.83 | 168.46 | 163.07 | 163.66 | 2,367,813 | -1.78(-1.08%) |
Oct 30, 2018 | 164.08 | 167.42 | 163.34 | 165.44 | 2,491,536 | +1.33(+0.81%) |
Oct 29, 2018 | 161.03 | 164.64 | 160.72 | 164.11 | 1,674,082 | +4.16(+2.60%) |
Oct 26, 2018 | 160.88 | 161.50 | 158.12 | 159.95 | 1,259,524 | -0.72(-0.45%) |
Oct 25, 2018 | 159.19 | 161.93 | 158.49 | 160.68 | 974,453 | +0.81(+0.51%) |
Oct 24, 2018 | 157.82 | 161.99 | 157.00 | 159.86 | 1,339,050 | +2.46(+1.56%) |
Oct 23, 2018 | 156.39 | 158.61 | 154.59 | 157.40 | 1,727,521 | +0.84(+0.53%) |
Oct 22, 2018 | 159.69 | 161.03 | 156.46 | 156.57 | 1,028,351 | -2.70(-1.70%) |
Oct 19, 2018 | 158.06 | 159.82 | 156.87 | 159.27 | 1,484,636 | +1.45(+0.92%) |
Oct 18, 2018 | 157.78 | 159.04 | 156.77 | 157.82 | 1,013,578 | +0.01(+0.01%) |
Oct 17, 2018 | 158.57 | 158.90 | 156.68 | 157.81 | 932,197 | -0.78(-0.49%) |
Oct 16, 2018 | 158.07 | 159.12 | 157.48 | 158.59 | 1,055,442 | +0.67(+0.42%) |
Oct 15, 2018 | 156.38 | 159.49 | 156.36 | 157.92 | 840,000 | +1.13(+0.72%) |
Oct 12, 2018 | 156.27 | 157.24 | 154.94 | 156.79 | 1,449,859 | +0.93(+0.60%) |
Oct 11, 2018 | 159.20 | 159.30 | 155.58 | 155.86 | 1,478,710 | -2.39(-1.51%) |
Oct 10, 2018 | 159.74 | 160.97 | 158.15 | 158.25 | 848,316 | -1.80(-1.12%) |
Oct 09, 2018 | 160.45 | 160.45 | 159.10 | 160.05 | 1,066,832 | -0.20(-0.12%) |
Oct 08, 2018 | 158.67 | 161.30 | 158.59 | 160.25 | 1,239,058 | +1.74(+1.10%) |
Oct 05, 2018 | 157.82 | 159.24 | 157.20 | 158.51 | 1,641,574 | +1.00(+0.63%) |
Oct 04, 2018 | 156.44 | 157.63 | 155.15 | 157.51 | 1,103,902 | +0.06(+0.04%) |
Oct 03, 2018 | 159.77 | 160.34 | 155.83 | 157.46 | 1,464,019 | -2.03(-1.27%) |
Oct 02, 2018 | 159.05 | 159.96 | 158.68 | 159.49 | 723,781 | +0.84(+0.53%) |
Oct 01, 2018 | 161.06 | 161.06 | 158.62 | 158.65 | 802,990 | -1.94(-1.21%) |
Sep 28, 2018 | 159.11 | 160.68 | 158.83 | 160.60 | 1,176,786 | +1.71(+1.07%) |
Sep 27, 2018 | 160.49 | 161.23 | 158.62 | 158.89 | 969,037 | -1.32(-0.83%) |
Sep 26, 2018 | 161.57 | 162.05 | 160.06 | 160.21 | 907,285 | -0.96(-0.60%) |
Sep 25, 2018 | 161.38 | 162.78 | 160.98 | 161.18 | 839,278 | +0.34(+0.21%) |
Sep 24, 2018 | 162.71 | 162.95 | 160.10 | 160.84 | 1,122,223 | -1.83(-1.13%) |
Sep 21, 2018 | 163.03 | 164.03 | 162.27 | 162.67 | 1,642,453 | -0.63(-0.39%) |
Sep 20, 2018 | 162.86 | 163.41 | 161.73 | 163.30 | 828,605 | +0.73(+0.45%) |
Sep 19, 2018 | 163.90 | 163.90 | 161.86 | 162.56 | 1,085,934 | -1.07(-0.65%) |
Sep 18, 2018 | 165.93 | 166.60 | 163.41 | 163.63 | 879,607 | -2.21(-1.33%) |
Sep 17, 2018 | 164.77 | 166.26 | 164.04 | 165.84 | 1,251,738 | +1.31(+0.79%) |
Sep 14, 2018 | 166.70 | 166.85 | 163.61 | 164.54 | 1,266,931 | -2.66(-1.59%) |
Sep 13, 2018 | 167.66 | 168.22 | 166.82 | 167.20 | 1,056,166 | +0.12(+0.07%) |
Sep 12, 2018 | 165.86 | 167.99 | 165.03 | 167.08 | 953,443 | +1.14(+0.69%) |
Sep 11, 2018 | 166.40 | 167.76 | 165.81 | 165.94 | 877,565 | -1.09(-0.65%) |
Sep 10, 2018 | 166.25 | 167.64 | 165.99 | 167.03 | 1,099,791 | +2.05(+1.24%) |
Sep 07, 2018 | 168.45 | 168.60 | 164.76 | 164.98 | 1,232,751 | -4.45(-2.63%) |
Sep 06, 2018 | 170.43 | 171.16 | 169.40 | 169.43 | 906,934 | -0.75(-0.44%) |
Sep 05, 2018 | 167.77 | 170.38 | 166.96 | 170.18 | 1,020,357 | +2.05(+1.22%) |