Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 138.50 | 138.89 | 133.18 | 136.38 | 1,064,300 | -2.58(-1.86%) |
Nov 29, 2018 | 137.08 | 140.88 | 137.00 | 138.96 | 972,116 | +0.72(+0.52%) |
Nov 28, 2018 | 141.00 | 141.30 | 133.02 | 138.24 | 1,693,206 | -0.51(-0.37%) |
Nov 27, 2018 | 136.71 | 139.50 | 134.54 | 138.75 | 1,174,000 | +0.75(+0.54%) |
Nov 26, 2018 | 131.00 | 138.60 | 130.96 | 138.00 | 1,360,444 | +8.59(+6.64%) |
Nov 23, 2018 | 130.11 | 133.00 | 128.52 | 129.41 | 422,200 | -2.57(-1.95%) |
Nov 21, 2018 | 131.98 | 131.98 | 131.98 | 0 | +2.28(+1.76%) | |
Nov 20, 2018 | 120.55 | 131.21 | 120.49 | 129.70 | 2,462,986 | +3.00(+2.37%) |
Nov 19, 2018 | 133.89 | 134.39 | 125.70 | 126.70 | 1,550,626 | -7.51(-5.60%) |
Nov 16, 2018 | 134.73 | 137.49 | 132.67 | 134.21 | 868,400 | -2.75(-2.01%) |
Nov 15, 2018 | 132.48 | 138.29 | 132.25 | 136.96 | 1,070,548 | +2.95(+2.20%) |
Nov 14, 2018 | 134.26 | 136.74 | 132.03 | 134.01 | 1,303,889 | +2.38(+1.81%) |
Nov 13, 2018 | 132.27 | 136.06 | 130.52 | 131.63 | 1,106,280 | +0.32(+0.24%) |
Nov 12, 2018 | 136.84 | 137.45 | 126.75 | 131.31 | 2,657,214 | -6.75(-4.89%) |
Nov 09, 2018 | 135.07 | 138.84 | 133.05 | 138.06 | 2,571,600 | +1.06(+0.77%) |
Nov 08, 2018 | 144.57 | 144.96 | 135.29 | 137.00 | 2,444,087 | -8.77(-6.02%) |
Nov 07, 2018 | 144.20 | 147.27 | 142.16 | 145.77 | 2,330,888 | +3.16(+2.22%) |
Nov 06, 2018 | 142.74 | 145.39 | 138.15 | 142.61 | 1,749,652 | -0.99(-0.69%) |
Nov 05, 2018 | 140.54 | 143.86 | 137.40 | 143.60 | 1,952,496 | +4.61(+3.32%) |
Nov 02, 2018 | 140.41 | 143.88 | 137.88 | 138.99 | 2,239,100 | -2.17(-1.54%) |
Nov 01, 2018 | 133.40 | 145.00 | 133.25 | 141.16 | 8,784,420 | -8.53(-5.70%) |
Oct 31, 2018 | 142.07 | 152.49 | 141.92 | 149.69 | 3,164,821 | +8.01(+5.65%) |
Oct 30, 2018 | 137.05 | 142.23 | 131.01 | 141.68 | 3,071,405 | +2.57(+1.85%) |
Oct 29, 2018 | 148.79 | 148.79 | 137.01 | 139.11 | 2,306,840 | -7.13(-4.88%) |
Oct 26, 2018 | 143.75 | 149.05 | 141.75 | 146.24 | 1,326,800 | -3.44(-2.30%) |
Oct 25, 2018 | 149.00 | 152.00 | 147.88 | 149.68 | 1,195,727 | +3.36(+2.30%) |
Oct 24, 2018 | 153.94 | 155.00 | 145.73 | 146.32 | 1,652,428 | -6.93(-4.52%) |
Oct 23, 2018 | 143.70 | 153.62 | 140.32 | 153.25 | 2,404,131 | +4.71(+3.17%) |
Oct 22, 2018 | 149.50 | 151.87 | 146.53 | 148.54 | 1,426,693 | -0.39(-0.26%) |
Oct 19, 2018 | 154.08 | 156.31 | 148.21 | 148.93 | 2,018,800 | -3.56(-2.33%) |
Oct 18, 2018 | 157.46 | 158.30 | 149.83 | 152.49 | 2,317,006 | -6.79(-4.26%) |
Oct 17, 2018 | 168.09 | 168.10 | 157.45 | 159.28 | 2,083,984 | -5.47(-3.32%) |
Oct 16, 2018 | 160.86 | 165.49 | 156.73 | 164.75 | 1,635,979 | +5.50(+3.45%) |
Oct 15, 2018 | 160.40 | 162.60 | 157.41 | 159.25 | 1,349,794 | +0.76(+0.48%) |
Oct 12, 2018 | 157.60 | 161.86 | 155.44 | 158.49 | 2,775,300 | +6.22(+4.08%) |
Oct 11, 2018 | 147.20 | 153.58 | 146.50 | 152.27 | 2,991,161 | +2.79(+1.87%) |
Oct 10, 2018 | 160.64 | 160.64 | 149.05 | 149.48 | 3,193,878 | -12.05(-7.46%) |
Oct 09, 2018 | 161.58 | 165.33 | 160.36 | 161.53 | 1,214,626 | -1.94(-1.19%) |
Oct 08, 2018 | 162.31 | 165.90 | 156.73 | 163.47 | 1,850,591 | -0.91(-0.55%) |
Oct 05, 2018 | 167.95 | 169.90 | 162.22 | 164.38 | 2,395,600 | -4.20(-2.49%) |
Oct 04, 2018 | 174.46 | 175.60 | 167.31 | 168.58 | 1,955,121 | -8.37(-4.73%) |
Oct 03, 2018 | 179.26 | 180.66 | 173.53 | 176.95 | 1,673,915 | -1.93(-1.08%) |
Oct 02, 2018 | 179.39 | 181.00 | 178.07 | 178.88 | 830,861 | -1.52(-0.84%) |
Oct 01, 2018 | 182.62 | 184.95 | 179.31 | 180.40 | 1,022,957 | -0.43(-0.24%) |
Sep 28, 2018 | 183.06 | 183.44 | 180.22 | 180.83 | 1,163,700 | -3.58(-1.94%) |
Sep 27, 2018 | 182.84 | 185.92 | 182.51 | 184.41 | 964,807 | +2.36(+1.30%) |
Sep 26, 2018 | 181.76 | 184.26 | 181.66 | 182.05 | 836,994 | +2.14(+1.19%) |
Sep 25, 2018 | 178.83 | 183.09 | 178.15 | 179.91 | 1,178,476 | +2.94(+1.66%) |
Sep 24, 2018 | 172.97 | 178.59 | 172.01 | 176.97 | 1,151,471 | +1.95(+1.11%) |
Sep 21, 2018 | 175.41 | 176.48 | 173.15 | 175.02 | 1,424,900 | +2.38(+1.38%) |
Sep 20, 2018 | 171.54 | 174.52 | 168.00 | 172.64 | 1,283,238 | +1.50(+0.88%) |
Sep 19, 2018 | 175.33 | 176.48 | 168.96 | 171.14 | 2,615,209 | -4.38(-2.50%) |
Sep 18, 2018 | 175.62 | 179.43 | 175.34 | 175.52 | 1,156,799 | +0.42(+0.24%) |
Sep 17, 2018 | 179.41 | 181.99 | 174.41 | 175.10 | 1,315,555 | -5.53(-3.06%) |
Sep 14, 2018 | 185.00 | 185.53 | 180.11 | 180.63 | 1,126,700 | -4.26(-2.30%) |
Sep 13, 2018 | 185.00 | 187.35 | 184.01 | 184.89 | 1,021,440 | +1.10(+0.60%) |
Sep 12, 2018 | 181.92 | 184.14 | 178.16 | 183.79 | 1,092,969 | +1.12(+0.61%) |
Sep 11, 2018 | 180.01 | 184.31 | 177.83 | 182.67 | 1,413,808 | +0.18(+0.10%) |
Sep 10, 2018 | 179.53 | 183.19 | 174.23 | 182.49 | 1,175,214 | +4.69(+2.64%) |
Sep 07, 2018 | 172.99 | 179.69 | 171.53 | 177.80 | 1,185,500 | +2.24(+1.28%) |
Sep 06, 2018 | 178.00 | 178.04 | 171.47 | 175.56 | 1,698,579 | -1.80(-1.01%) |
Sep 05, 2018 | 186.57 | 186.57 | 177.10 | 177.36 | 2,312,220 | -10.17(-5.42%) |
Sep 04, 2018 | 190.00 | 190.31 | 185.60 | 187.53 | 1,430,422 | -1.99(-1.05%) |
Aug 31, 2018 | 189.52 | 189.52 | 189.52 | 0 | -0.33(-0.17%) | |
Aug 30, 2018 | 191.45 | 192.44 | 189.32 | 189.85 | 803,825 | -1.41(-0.74%) |
Aug 29, 2018 | 193.47 | 193.95 | 189.24 | 191.26 | 1,290,161 | -0.70(-0.36%) |
Aug 28, 2018 | 195.07 | 195.07 | 190.00 | 191.96 | 1,014,905 | -2.73(-1.40%) |
Aug 27, 2018 | 194.00 | 196.95 | 193.54 | 194.69 | 1,773,040 | +2.31(+1.20%) |
Aug 24, 2018 | 191.00 | 193.92 | 190.75 | 192.38 | 1,454,900 | +2.38(+1.25%) |
Aug 23, 2018 | 191.67 | 194.40 | 189.57 | 190.00 | 980,218 | -1.03(-0.54%) |
Aug 22, 2018 | 190.95 | 192.00 | 188.21 | 191.03 | 1,025,582 | +0.65(+0.34%) |
Aug 21, 2018 | 187.87 | 190.58 | 186.50 | 190.38 | 989,702 | +3.98(+2.14%) |
Aug 20, 2018 | 188.55 | 189.54 | 184.34 | 186.40 | 1,050,462 | -1.97(-1.05%) |
Aug 17, 2018 | 187.93 | 191.02 | 186.60 | 188.37 | 1,489,600 | -3.99(-2.07%) |
Aug 16, 2018 | 192.50 | 194.18 | 190.61 | 192.36 | 547,579 | +2.03(+1.07%) |
Aug 15, 2018 | 195.27 | 195.87 | 187.12 | 190.33 | 1,752,350 | -3.42(-1.77%) |
Aug 14, 2018 | 193.00 | 194.89 | 189.44 | 193.75 | 1,271,211 | +2.20(+1.15%) |
Aug 13, 2018 | 189.00 | 196.00 | 188.51 | 191.55 | 3,156,432 | +2.49(+1.32%) |
Aug 10, 2018 | 185.52 | 189.50 | 185.39 | 189.06 | 1,558,700 | +1.68(+0.90%) |
Aug 09, 2018 | 179.07 | 190.00 | 177.58 | 187.38 | 2,594,905 | +8.68(+4.86%) |
Aug 08, 2018 | 178.75 | 179.81 | 177.34 | 178.70 | 584,394 | -0.82(-0.46%) |
Aug 07, 2018 | 180.28 | 184.49 | 179.00 | 179.52 | 894,433 | -0.43(-0.24%) |
Aug 06, 2018 | 175.50 | 181.13 | 175.50 | 179.95 | 1,031,705 | +4.45(+2.54%) |
Aug 03, 2018 | 179.95 | 180.12 | 174.65 | 175.50 | 1,337,800 | -4.21(-2.34%) |
Aug 02, 2018 | 179.63 | 181.20 | 177.90 | 179.71 | 1,391,685 | -0.41(-0.23%) |
Aug 01, 2018 | 183.53 | 185.49 | 179.82 | 180.12 | 1,138,360 | -2.71(-1.48%) |
Jul 31, 2018 | 177.27 | 183.87 | 175.40 | 182.83 | 2,233,336 | +6.04(+3.42%) |
Jul 30, 2018 | 187.70 | 189.34 | 175.31 | 176.79 | 2,977,423 | -9.48(-5.09%) |
Jul 27, 2018 | 195.73 | 196.56 | 182.49 | 186.27 | 4,125,000 | -10.01(-5.10%) |
Jul 26, 2018 | 191.86 | 198.99 | 187.05 | 196.28 | 5,028,513 | +8.29(+4.41%) |
Jul 25, 2018 | 185.55 | 188.09 | 184.50 | 187.99 | 2,025,890 | +0.18(+0.10%) |
Jul 24, 2018 | 190.80 | 186.07 | 187.81 | 2,173,999 | -0.24(-0.13%) | |
Jul 23, 2018 | 184.97 | 190.00 | 183.50 | 188.05 | 1,753,903 | +5.26(+2.88%) |
Jul 20, 2018 | 183.83 | 185.65 | 182.27 | 182.79 | 843,733 | +0.60(+0.33%) |
Jul 19, 2018 | 185.18 | 186.81 | 182.05 | 182.19 | 877,252 | -3.96(-2.13%) |
Jul 18, 2018 | 187.80 | 188.39 | 184.95 | 186.15 | 920,498 | -0.90(-0.48%) |
Jul 17, 2018 | 180.72 | 187.48 | 178.61 | 187.05 | 1,813,297 | +2.83(+1.54%) |
Jul 16, 2018 | 186.78 | 187.62 | 184.03 | 184.22 | 1,139,956 | -2.99(-1.60%) |
Jul 13, 2018 | 188.60 | 188.86 | 183.95 | 187.21 | 1,313,254 | -1.14(-0.61%) |
Jul 12, 2018 | 183.65 | 189.97 | 183.45 | 188.35 | 3,505,646 | +6.00(+3.29%) |
Jul 11, 2018 | 179.30 | 183.24 | 178.50 | 182.35 | 1,998,923 | +1.92(+1.06%) |
Jul 10, 2018 | 177.09 | 181.50 | 176.01 | 180.43 | 1,541,945 | +2.99(+1.69%) |
Jul 09, 2018 | 178.35 | 178.71 | 172.81 | 177.44 | 1,388,926 | +1.74(+0.99%) |
Jul 06, 2018 | 174.52 | 177.29 | 174.03 | 175.70 | 1,093,038 | -0.74(-0.42%) |
Jul 05, 2018 | 169.71 | 176.44 | 169.60 | 176.44 | 1,299,909 | +7.78(+4.61%) |
Jul 03, 2018 | 168.66 | 168.66 | 168.66 | 0 | -2.03(-1.19%) | |
Jul 02, 2018 | 165.80 | 170.79 | 162.03 | 170.69 | 1,171,271 | +2.45(+1.46%) |
Jun 29, 2018 | 170.75 | 171.94 | 167.84 | 168.24 | 862,313 | +0.54(+0.32%) |
Jun 28, 2018 | 170.48 | 170.94 | 165.71 | 167.70 | 1,645,924 | -4.45(-2.58%) |
Jun 27, 2018 | 177.82 | 181.72 | 171.58 | 172.15 | 1,779,193 | -3.83(-2.18%) |
Jun 26, 2018 | 174.37 | 177.00 | 172.54 | 175.98 | 1,658,570 | +5.61(+3.29%) |
Jun 25, 2018 | 180.00 | 180.00 | 166.00 | 170.37 | 2,878,399 | -10.57(-5.84%) |
Jun 22, 2018 | 181.80 | 182.45 | 177.40 | 180.94 | 1,477,254 | +1.41(+0.79%) |
Jun 21, 2018 | 179.00 | 182.18 | 177.19 | 179.53 | 3,781,089 | +3.13(+1.77%) |
Jun 20, 2018 | 172.88 | 176.77 | 170.50 | 176.40 | 2,365,055 | +6.51(+3.83%) |
Jun 19, 2018 | 171.53 | 173.25 | 167.06 | 169.89 | 1,627,647 | -4.46(-2.56%) |
Jun 18, 2018 | 173.46 | 175.95 | 171.27 | 174.35 | 939,344 | -0.67(-0.38%) |
Jun 15, 2018 | 178.10 | 178.10 | 175.02 | 1,983,171 | -3.08(-1.73%) | |
Jun 14, 2018 | 169.50 | 180.02 | 169.49 | 178.10 | 4,311,567 | +7.28(+4.26%) |
Jun 13, 2018 | 172.17 | 172.75 | 170.00 | 170.82 | 1,230,726 | +0.59(+0.35%) |
Jun 12, 2018 | 173.00 | 175.93 | 169.89 | 170.23 | 2,231,470 | -2.14(-1.24%) |
Jun 11, 2018 | 171.50 | 172.75 | 169.22 | 172.37 | 2,347,284 | +0.89(+0.52%) |
Jun 08, 2018 | 165.50 | 172.93 | 165.04 | 171.48 | 3,528,861 | +5.45(+3.28%) |
Jun 07, 2018 | 168.75 | 168.75 | 164.66 | 166.03 | 2,207,399 | +0.39(+0.24%) |
Jun 06, 2018 | 165.64 | 165.64 | 2,264,319 | +0.68(+0.41%) | ||
Jun 05, 2018 | 162.50 | 165.06 | 161.23 | 164.96 | 1,694,408 | +2.13(+1.31%) |
Jun 04, 2018 | 159.54 | 162.97 | 158.10 | 162.83 | 2,016,332 | +3.59(+2.25%) |
Jun 01, 2018 | 158.90 | 161.81 | 157.35 | 159.24 | 1,952,391 | +1.53(+0.97%) |
May 31, 2018 | 156.82 | 158.84 | 155.15 | 157.71 | 1,446,770 | +1.33(+0.85%) |
May 30, 2018 | 156.60 | 156.93 | 153.71 | 156.38 | 1,085,629 | +1.76(+1.14%) |
May 29, 2018 | 156.10 | 156.56 | 152.63 | 154.62 | 1,314,185 | -1.98(-1.26%) |
May 25, 2018 | 156.60 | 156.60 | 156.60 | 0 | +2.01(+1.30%) | |
May 24, 2018 | 154.32 | 156.87 | 153.34 | 154.59 | 1,083,312 | +0.22(+0.14%) |
May 23, 2018 | 150.43 | 154.56 | 150.00 | 154.37 | 1,202,447 | +3.94(+2.62%) |
May 22, 2018 | 150.63 | 153.39 | 150.05 | 150.43 | 1,194,348 | +0.21(+0.14%) |
May 21, 2018 | 153.36 | 153.74 | 149.98 | 150.22 | 1,948,357 | -0.58(-0.38%) |
May 18, 2018 | 160.00 | 160.05 | 150.78 | 150.80 | 4,157,545 | -7.96(-5.01%) |
May 17, 2018 | 159.17 | 159.48 | 156.75 | 158.76 | 2,469,701 | -2.63(-1.63%) |
May 16, 2018 | 158.16 | 163.00 | 158.08 | 161.39 | 2,077,383 | +2.68(+1.69%) |
May 15, 2018 | 156.75 | 160.99 | 155.32 | 158.71 | 2,975,852 | -1.26(-0.79%) |
May 14, 2018 | 159.48 | 164.95 | 156.77 | 159.97 | 4,753,019 | +3.20(+2.04%) |
May 11, 2018 | 158.00 | 158.24 | 155.28 | 156.77 | 1,601,292 | -1.36(-0.86%) |
May 10, 2018 | 151.40 | 159.95 | 150.35 | 158.13 | 3,606,097 | +8.06(+5.37%) |
May 09, 2018 | 150.52 | 150.97 | 148.49 | 150.07 | 1,856,440 | -0.57(-0.38%) |
May 08, 2018 | 151.02 | 154.65 | 150.26 | 150.64 | 2,459,648 | +0.64(+0.43%) |
May 07, 2018 | 154.50 | 154.71 | 148.06 | 150.00 | 5,622,082 | -4.26(-2.76%) |
May 04, 2018 | 161.11 | 161.11 | 152.56 | 154.26 | 4,292,560 | -6.12(-3.82%) |
May 03, 2018 | 154.12 | 161.11 | 151.11 | 160.38 | 11,094,426 | -9.62(-5.66%) |
May 02, 2018 | 166.52 | 171.23 | 166.00 | 170.00 | 6,918,071 | +5.12(+3.11%) |
May 01, 2018 | 162.12 | 165.17 | 161.21 | 164.88 | 2,963,211 | +3.21(+1.99%) |
Apr 30, 2018 | 161.51 | 162.88 | 159.70 | 161.67 | 3,637,748 | +1.69(+1.06%) |
Apr 27, 2018 | 157.37 | 160.00 | 157.00 | 159.98 | 1,737,785 | +3.38(+2.16%) |
Apr 26, 2018 | 153.00 | 157.80 | 151.32 | 156.60 | 1,276,763 | +3.27(+2.13%) |
Apr 25, 2018 | 153.95 | 154.60 | 150.06 | 153.33 | 1,884,582 | -1.74(-1.12%) |
Apr 24, 2018 | 159.00 | 159.26 | 153.52 | 155.07 | 1,180,356 | -2.97(-1.88%) |
Apr 23, 2018 | 159.40 | 160.50 | 154.61 | 158.04 | 2,435,974 | -0.41(-0.26%) |
Apr 20, 2018 | 152.35 | 159.00 | 151.23 | 158.45 | 2,339,028 | +4.98(+3.24%) |
Apr 19, 2018 | 154.40 | 155.03 | 152.01 | 153.47 | 1,057,197 | -1.44(-0.93%) |
Apr 18, 2018 | 149.94 | 155.99 | 149.56 | 154.91 | 2,233,087 | +6.42(+4.32%) |
Apr 17, 2018 | 146.02 | 149.84 | 146.00 | 148.49 | 1,743,467 | +4.17(+2.89%) |
Apr 16, 2018 | 150.00 | 150.00 | 142.74 | 144.32 | 1,454,064 | -4.68(-3.14%) |
Apr 13, 2018 | 149.80 | 150.42 | 148.05 | 149.00 | 1,608,056 | -0.10(-0.07%) |
Apr 12, 2018 | 150.25 | 151.00 | 148.65 | 149.10 | 1,373,723 | -0.47(-0.31%) |
Apr 11, 2018 | 154.00 | 154.15 | 147.50 | 149.57 | 1,867,426 | -5.33(-3.44%) |
Apr 10, 2018 | 152.00 | 156.74 | 151.13 | 154.90 | 2,978,825 | +4.90(+3.27%) |
Apr 09, 2018 | 149.50 | 151.00 | 148.59 | 150.00 | 2,051,142 | +2.08(+1.41%) |
Apr 06, 2018 | 146.07 | 148.73 | 144.67 | 147.92 | 4,228,091 | +3.93(+2.73%) |
Apr 05, 2018 | 149.23 | 152.41 | 141.25 | 143.99 | 7,333,316 | -0.23(-0.16%) |
Apr 04, 2018 | 140.00 | 148.93 | 135.51 | 144.22 | 11,697,734 | -4.79(-3.21%) |