Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 159.74 | 162.10 | 159.17 | 162.00 | 1,439,437 | -0.16(-0.10%) |
Nov 29, 2018 | 163.12 | 163.80 | 161.63 | 162.16 | 1,142,058 | -2.64(-1.60%) |
Nov 28, 2018 | 160.99 | 164.90 | 158.60 | 164.80 | 648,646 | +6.52(+4.12%) |
Nov 27, 2018 | 157.63 | 158.99 | 156.59 | 158.28 | 575,682 | -0.02(-0.01%) |
Nov 26, 2018 | 156.13 | 158.51 | 155.33 | 158.29 | 1,117,838 | +3.56(+2.30%) |
Nov 23, 2018 | 153.28 | 155.55 | 153.28 | 154.73 | 785,560 | -0.24(-0.15%) |
Nov 21, 2018 | 154.97 | 154.97 | 154.97 | 0 | +2.44(+1.60%) | |
Nov 20, 2018 | 148.47 | 154.19 | 148.04 | 152.53 | 2,248,214 | -2.14(-1.38%) |
Nov 19, 2018 | 159.07 | 159.34 | 154.47 | 154.66 | 1,560,756 | -5.11(-3.20%) |
Nov 16, 2018 | 160.81 | 161.71 | 158.72 | 159.77 | 3,275,515 | -7.37(-4.41%) |
Nov 15, 2018 | 160.21 | 167.15 | 159.74 | 167.14 | 2,144,399 | +3.84(+2.35%) |
Nov 14, 2018 | 164.12 | 165.06 | 162.64 | 163.31 | 1,234,076 | +1.74(+1.08%) |
Nov 13, 2018 | 160.56 | 164.21 | 160.24 | 161.57 | 1,515,836 | +1.79(+1.12%) |
Nov 12, 2018 | 160.85 | 160.99 | 157.94 | 159.78 | 3,054,903 | -6.15(-3.70%) |
Nov 09, 2018 | 163.14 | 166.26 | 162.38 | 165.93 | 1,848,876 | +0.48(+0.29%) |
Nov 08, 2018 | 165.76 | 167.68 | 164.69 | 165.44 | 2,000,556 | -2.30(-1.37%) |
Nov 07, 2018 | 168.53 | 168.78 | 166.48 | 167.74 | 1,099,408 | -0.01(-0.01%) |
Nov 06, 2018 | 164.80 | 167.98 | 164.55 | 167.75 | 1,580,014 | +4.32(+2.64%) |
Nov 05, 2018 | 163.08 | 164.03 | 160.45 | 163.43 | 600,113 | -2.01(-1.22%) |
Nov 02, 2018 | 168.35 | 168.93 | 163.39 | 165.44 | 1,003,026 | -0.69(-0.42%) |
Nov 01, 2018 | 161.70 | 166.45 | 160.39 | 166.13 | 1,430,867 | +3.18(+1.95%) |
Oct 31, 2018 | 161.63 | 163.65 | 160.71 | 162.96 | 773,626 | +3.42(+2.15%) |
Oct 30, 2018 | 157.04 | 160.17 | 156.62 | 159.53 | 1,382,966 | +5.08(+3.29%) |
Oct 29, 2018 | 159.32 | 160.44 | 151.63 | 154.46 | 788,485 | -2.69(-1.71%) |
Oct 26, 2018 | 155.43 | 159.93 | 153.41 | 157.14 | 926,447 | -2.68(-1.67%) |
Oct 25, 2018 | 156.14 | 161.00 | 154.76 | 159.82 | 1,129,367 | +10.29(+6.88%) |
Oct 24, 2018 | 158.17 | 158.55 | 149.33 | 149.53 | 2,054,828 | -13.98(-8.55%) |
Oct 23, 2018 | 158.39 | 164.90 | 158.13 | 163.51 | 1,333,525 | -3.19(-1.92%) |
Oct 22, 2018 | 166.83 | 167.36 | 164.75 | 166.71 | 548,534 | +0.54(+0.32%) |
Oct 19, 2018 | 166.58 | 168.51 | 164.23 | 166.17 | 783,128 | -0.64(-0.39%) |
Oct 18, 2018 | 172.43 | 172.83 | 166.25 | 166.81 | 896,572 | -8.10(-4.63%) |
Oct 17, 2018 | 177.34 | 178.92 | 173.31 | 174.92 | 1,808,143 | +3.11(+1.81%) |
Oct 16, 2018 | 168.65 | 172.30 | 168.08 | 171.81 | 870,975 | +7.91(+4.83%) |
Oct 15, 2018 | 163.96 | 165.56 | 163.40 | 163.89 | 711,397 | -0.88(-0.53%) |
Oct 12, 2018 | 165.89 | 166.72 | 162.00 | 164.77 | 958,284 | +2.36(+1.45%) |
Oct 11, 2018 | 166.48 | 170.35 | 160.34 | 162.41 | 1,761,314 | -0.13(-0.08%) |
Oct 10, 2018 | 165.08 | 166.89 | 162.47 | 162.54 | 1,603,391 | -10.43(-6.03%) |
Oct 09, 2018 | 170.82 | 173.92 | 170.55 | 172.97 | 630,437 | +1.20(+0.70%) |
Oct 08, 2018 | 171.12 | 172.90 | 169.89 | 171.77 | 638,699 | -2.00(-1.15%) |
Oct 05, 2018 | 175.76 | 176.78 | 171.68 | 173.76 | 730,983 | -3.47(-1.96%) |
Oct 04, 2018 | 180.52 | 180.65 | 174.81 | 177.23 | 645,616 | -4.11(-2.27%) |
Oct 03, 2018 | 180.82 | 181.85 | 179.58 | 181.34 | 874,300 | +1.56(+0.87%) |
Oct 02, 2018 | 178.00 | 181.85 | 178.00 | 179.78 | 445,339 | +0.08(+0.04%) |
Oct 01, 2018 | 180.46 | 182.02 | 179.17 | 179.71 | 547,659 | +1.95(+1.10%) |
Sep 28, 2018 | 175.41 | 178.00 | 175.34 | 177.76 | 644,885 | -0.68(-0.38%) |
Sep 27, 2018 | 177.85 | 179.48 | 177.50 | 178.44 | 315,912 | -0.06(-0.03%) |
Sep 26, 2018 | 176.61 | 180.86 | 176.41 | 178.50 | 741,431 | -1.33(-0.74%) |
Sep 25, 2018 | 181.64 | 181.85 | 178.84 | 179.83 | 545,630 | -1.19(-0.66%) |
Sep 24, 2018 | 180.35 | 181.13 | 179.10 | 181.02 | 538,762 | +2.87(+1.61%) |
Sep 21, 2018 | 179.10 | 179.73 | 177.71 | 178.15 | 1,181,038 | -2.89(-1.60%) |
Sep 20, 2018 | 180.76 | 181.58 | 179.48 | 181.04 | 593,511 | +2.31(+1.29%) |
Sep 19, 2018 | 176.50 | 178.95 | 176.12 | 178.74 | 1,114,633 | +2.34(+1.33%) |
Sep 18, 2018 | 174.63 | 177.37 | 174.63 | 176.39 | 726,598 | +3.29(+1.90%) |
Sep 17, 2018 | 174.01 | 174.94 | 172.78 | 173.10 | 608,135 | -1.19(-0.68%) |
Sep 14, 2018 | 173.43 | 174.92 | 172.32 | 174.29 | 1,158,509 | +2.22(+1.29%) |
Sep 13, 2018 | 172.36 | 174.56 | 171.27 | 172.07 | 2,585,963 | +6.27(+3.78%) |
Sep 12, 2018 | 167.70 | 167.80 | 163.27 | 165.80 | 3,273,274 | -7.56(-4.36%) |
Sep 11, 2018 | 172.50 | 173.81 | 171.39 | 173.37 | 645,714 | -2.17(-1.24%) |
Sep 10, 2018 | 177.39 | 177.47 | 174.51 | 175.54 | 1,061,709 | +4.54(+2.65%) |
Sep 07, 2018 | 171.31 | 174.37 | 170.44 | 171.00 | 940,938 | -3.38(-1.94%) |
Sep 06, 2018 | 181.11 | 181.65 | 173.42 | 174.39 | 2,221,395 | -10.09(-5.47%) |
Sep 05, 2018 | 187.01 | 187.34 | 183.60 | 184.47 | 670,236 | -4.12(-2.19%) |