Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 181.05 | 182.68 | 180.71 | 182.66 | 34,217 | +1.70(+0.94%) |
Nov 29, 2018 | 181.20 | 182.23 | 179.64 | 180.96 | 27,804 | -0.78(-0.43%) |
Nov 28, 2018 | 177.05 | 181.75 | 176.03 | 181.74 | 52,681 | +6.26(+3.57%) |
Nov 27, 2018 | 174.34 | 176.02 | 173.57 | 175.49 | 57,969 | +0.10(+0.06%) |
Nov 26, 2018 | 173.38 | 175.51 | 173.02 | 175.39 | 58,831 | +4.26(+2.49%) |
Nov 23, 2018 | 170.76 | 172.60 | 170.76 | 171.13 | 12,191 | -1.26(-0.73%) |
Nov 21, 2018 | 172.39 | 172.39 | 172.39 | 0 | +1.72(+1.01%) | |
Nov 20, 2018 | 168.64 | 172.65 | 167.42 | 170.67 | 210,199 | -2.29(-1.33%) |
Nov 19, 2018 | 179.73 | 180.44 | 172.59 | 172.97 | 77,752 | -7.68(-4.25%) |
Nov 16, 2018 | 179.50 | 181.53 | 178.96 | 180.65 | 48,047 | -0.96(-0.53%) |
Nov 15, 2018 | 177.60 | 182.06 | 176.53 | 181.61 | 70,580 | +3.77(+2.12%) |
Nov 14, 2018 | 181.47 | 182.04 | 177.01 | 177.84 | 78,066 | -1.64(-0.91%) |
Nov 13, 2018 | 179.91 | 182.16 | 178.84 | 179.48 | 107,580 | +0.31(+0.17%) |
Nov 12, 2018 | 183.95 | 183.95 | 178.63 | 179.17 | 54,219 | -6.20(-3.34%) |
Nov 09, 2018 | 187.23 | 187.79 | 183.72 | 185.37 | 72,634 | -3.48(-1.85%) |
Nov 08, 2018 | 189.13 | 189.64 | 187.91 | 188.85 | 161,220 | -0.99(-0.52%) |
Nov 07, 2018 | 186.12 | 189.85 | 186.12 | 189.84 | 58,080 | +5.69(+3.09%) |
Nov 06, 2018 | 182.71 | 185.22 | 182.55 | 184.15 | 39,954 | +1.42(+0.77%) |
Nov 05, 2018 | 183.63 | 183.63 | 180.66 | 182.73 | 75,714 | -0.95(-0.52%) |
Nov 02, 2018 | 185.62 | 186.99 | 182.45 | 183.68 | 78,269 | -2.43(-1.31%) |
Nov 01, 2018 | 184.09 | 186.24 | 182.37 | 186.11 | 65,816 | +2.52(+1.37%) |
Oct 31, 2018 | 181.39 | 185.06 | 181.39 | 183.59 | 98,572 | +5.22(+2.93%) |
Oct 30, 2018 | 174.80 | 178.45 | 174.28 | 178.37 | 1,161,902 | +2.35(+1.34%) |
Oct 29, 2018 | 182.78 | 183.75 | 172.43 | 176.01 | 151,419 | -4.04(-2.24%) |
Oct 26, 2018 | 179.75 | 183.80 | 177.50 | 180.06 | 120,989 | -5.19(-2.80%) |
Oct 25, 2018 | 181.28 | 186.21 | 181.00 | 185.25 | 112,052 | +6.58(+3.68%) |
Oct 24, 2018 | 187.33 | 187.33 | 178.57 | 178.67 | 215,304 | -8.99(-4.79%) |
Oct 23, 2018 | 184.63 | 188.52 | 182.66 | 187.66 | 105,207 | -0.84(-0.45%) |
Oct 22, 2018 | 187.95 | 189.68 | 186.67 | 188.50 | 38,966 | +1.48(+0.79%) |
Oct 19, 2018 | 188.91 | 190.65 | 186.51 | 187.01 | 51,223 | -0.74(-0.40%) |
Oct 18, 2018 | 191.71 | 191.71 | 187.20 | 187.76 | 39,399 | -4.69(-2.44%) |
Oct 17, 2018 | 193.59 | 193.66 | 190.73 | 192.45 | 41,908 | -0.27(-0.14%) |
Oct 16, 2018 | 189.07 | 193.14 | 188.79 | 192.72 | 228,193 | +5.84(+3.12%) |
Oct 15, 2018 | 188.83 | 188.93 | 186.22 | 186.89 | 67,918 | -2.58(-1.36%) |
Oct 12, 2018 | 189.03 | 190.01 | 185.73 | 189.46 | 1,975,478 | +5.70(+3.10%) |
Oct 11, 2018 | 185.05 | 188.24 | 182.07 | 183.76 | 135,406 | -2.16(-1.16%) |
Oct 10, 2018 | 194.25 | 194.25 | 185.75 | 185.92 | 159,707 | -9.69(-4.96%) |
Oct 09, 2018 | 194.84 | 197.08 | 194.72 | 195.61 | 59,376 | +0.23(+0.12%) |
Oct 08, 2018 | 196.98 | 197.68 | 193.14 | 195.38 | 55,316 | -2.40(-1.21%) |
Oct 05, 2018 | 200.23 | 201.12 | 195.92 | 197.78 | 547,782 | -2.52(-1.26%) |
Oct 04, 2018 | 203.75 | 203.75 | 199.09 | 200.30 | 51,077 | -4.14(-2.02%) |
Oct 03, 2018 | 204.65 | 205.23 | 204.03 | 204.44 | 89,413 | +0.62(+0.31%) |
Oct 02, 2018 | 204.64 | 205.48 | 203.39 | 203.81 | 46,195 | -0.89(-0.43%) |
Oct 01, 2018 | 205.50 | 206.29 | 204.21 | 204.70 | 128,034 | +0.32(+0.16%) |
Sep 28, 2018 | 203.93 | 205.25 | 203.73 | 204.38 | 18,337 | +0.03(+0.01%) |
Sep 27, 2018 | 203.71 | 205.03 | 203.71 | 204.35 | 29,952 | +1.41(+0.70%) |
Sep 26, 2018 | 203.72 | 204.85 | 202.94 | 202.94 | 29,987 | -0.57(-0.28%) |
Sep 25, 2018 | 202.79 | 203.54 | 202.31 | 203.50 | 35,589 | +0.62(+0.31%) |
Sep 24, 2018 | 200.86 | 202.95 | 199.91 | 202.88 | 29,027 | +0.82(+0.41%) |
Sep 21, 2018 | 203.87 | 203.97 | 201.85 | 202.06 | 16,203 | -0.94(-0.47%) |
Sep 20, 2018 | 201.99 | 203.31 | 201.65 | 203.01 | 60,586 | +2.17(+1.08%) |
Sep 19, 2018 | 201.47 | 201.95 | 199.53 | 200.83 | 27,117 | -0.62(-0.31%) |
Sep 18, 2018 | 199.75 | 202.33 | 199.75 | 201.46 | 47,271 | +1.71(+0.85%) |
Sep 17, 2018 | 202.69 | 202.69 | 199.56 | 199.75 | 38,753 | -3.28(-1.61%) |
Sep 14, 2018 | 203.32 | 204.01 | 202.35 | 203.03 | 28,920 | +0.00(+0.00%) |
Sep 13, 2018 | 202.49 | 203.81 | 202.46 | 203.03 | 25,943 | +1.67(+0.83%) |
Sep 12, 2018 | 201.39 | 201.39 | 199.20 | 201.36 | 27,242 | -0.45(-0.22%) |
Sep 11, 2018 | 199.29 | 201.94 | 199.29 | 201.81 | 28,215 | +1.75(+0.88%) |
Sep 10, 2018 | 200.49 | 200.49 | 198.99 | 200.05 | 32,869 | +0.56(+0.28%) |
Sep 07, 2018 | 198.59 | 201.20 | 198.59 | 199.50 | 52,199 | -0.45(-0.23%) |
Sep 06, 2018 | 201.43 | 201.44 | 198.60 | 199.95 | 29,253 | -1.40(-0.70%) |
Sep 05, 2018 | 204.53 | 204.55 | 200.57 | 201.35 | 48,913 | -3.69(-1.80%) |