Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 196.53 | 198.93 | 194.85 | 198.20 | 4,801,047 | +1.36(+0.69%) |
Nov 29, 2018 | 195.58 | 199.22 | 194.32 | 196.84 | 2,138,696 | +0.47(+0.24%) |
Nov 28, 2018 | 197.44 | 198.70 | 193.37 | 196.38 | 3,721,841 | -0.51(-0.26%) |
Nov 27, 2018 | 195.01 | 199.00 | 194.04 | 196.88 | 3,642,138 | +0.43(+0.22%) |
Nov 26, 2018 | 195.54 | 198.82 | 193.31 | 196.45 | 3,419,778 | +4.52(+2.35%) |
Nov 23, 2018 | 190.00 | 194.26 | 190.00 | 191.93 | 966,030 | -0.08(-0.04%) |
Nov 21, 2018 | 192.02 | 192.02 | 192.02 | 0 | +1.91(+1.01%) | |
Nov 20, 2018 | 186.96 | 191.25 | 185.82 | 190.11 | 3,847,684 | -1.19(-0.62%) |
Nov 19, 2018 | 197.47 | 201.27 | 190.80 | 191.29 | 4,205,161 | -7.08(-3.57%) |
Nov 16, 2018 | 195.21 | 199.70 | 193.40 | 198.37 | 4,312,701 | +1.06(+0.54%) |
Nov 15, 2018 | 188.86 | 199.79 | 188.56 | 197.31 | 4,374,320 | +8.47(+4.48%) |
Nov 14, 2018 | 189.31 | 192.46 | 188.36 | 188.84 | 3,032,088 | +1.14(+0.61%) |
Nov 13, 2018 | 188.25 | 191.87 | 185.61 | 187.70 | 3,196,895 | +1.00(+0.54%) |
Nov 12, 2018 | 192.85 | 193.58 | 183.90 | 186.70 | 5,807,730 | -12.82(-6.43%) |
Nov 09, 2018 | 196.19 | 199.55 | 194.14 | 199.52 | 4,025,946 | -1.05(-0.52%) |
Nov 08, 2018 | 194.28 | 202.55 | 194.28 | 200.57 | 3,552,800 | +4.88(+2.50%) |
Nov 07, 2018 | 193.68 | 196.43 | 191.36 | 195.69 | 2,996,967 | +5.13(+2.69%) |
Nov 06, 2018 | 183.92 | 191.32 | 183.44 | 190.56 | 3,529,178 | +6.81(+3.71%) |
Nov 05, 2018 | 182.85 | 184.59 | 178.42 | 183.74 | 3,006,326 | -0.57(-0.31%) |
Nov 02, 2018 | 188.12 | 188.65 | 181.79 | 184.31 | 4,819,972 | -7.61(-3.96%) |
Nov 01, 2018 | 187.98 | 195.55 | 186.78 | 191.92 | 4,408,919 | +5.34(+2.86%) |
Oct 31, 2018 | 187.84 | 188.40 | 185.10 | 186.58 | 3,371,641 | +2.07(+1.12%) |
Oct 30, 2018 | 178.48 | 184.97 | 176.16 | 184.51 | 3,556,945 | +7.94(+4.50%) |
Oct 29, 2018 | 180.49 | 182.57 | 173.84 | 176.57 | 3,430,024 | -1.38(-0.77%) |
Oct 26, 2018 | 179.97 | 181.45 | 174.65 | 177.95 | 6,387,182 | -7.59(-4.09%) |
Oct 25, 2018 | 183.57 | 186.50 | 182.96 | 185.54 | 4,027,845 | +2.95(+1.61%) |
Oct 24, 2018 | 189.01 | 189.02 | 181.87 | 182.59 | 4,528,092 | -8.63(-4.51%) |
Oct 23, 2018 | 186.01 | 191.63 | 182.68 | 191.22 | 4,310,563 | +0.36(+0.19%) |
Oct 22, 2018 | 192.49 | 194.05 | 190.38 | 190.87 | 3,067,964 | +0.28(+0.15%) |
Oct 19, 2018 | 192.02 | 192.93 | 189.46 | 190.58 | 3,860,769 | +0.22(+0.11%) |
Oct 18, 2018 | 196.55 | 197.71 | 189.12 | 190.37 | 4,484,906 | -7.64(-3.86%) |
Oct 17, 2018 | 200.15 | 200.15 | 195.29 | 198.00 | 2,427,038 | -0.96(-0.48%) |
Oct 16, 2018 | 197.03 | 199.33 | 195.51 | 198.96 | 3,635,743 | +4.88(+2.52%) |
Oct 15, 2018 | 192.88 | 196.47 | 192.05 | 194.08 | 3,605,320 | -0.40(-0.21%) |
Oct 12, 2018 | 195.99 | 196.75 | 191.28 | 194.48 | 3,903,650 | +3.38(+1.77%) |
Oct 11, 2018 | 193.66 | 196.69 | 189.67 | 191.10 | 4,482,499 | -2.45(-1.26%) |
Oct 10, 2018 | 202.81 | 204.60 | 193.39 | 193.54 | 6,745,987 | -10.75(-5.26%) |
Oct 09, 2018 | 200.86 | 205.15 | 200.68 | 204.29 | 2,955,684 | +2.78(+1.38%) |
Oct 08, 2018 | 203.13 | 204.89 | 200.68 | 201.51 | 4,000,190 | -2.39(-1.17%) |
Oct 05, 2018 | 207.37 | 208.76 | 202.37 | 203.90 | 4,055,652 | -3.29(-1.59%) |
Oct 04, 2018 | 205.93 | 208.49 | 205.54 | 207.19 | 3,073,932 | -1.04(-0.50%) |
Oct 03, 2018 | 207.72 | 209.82 | 206.24 | 208.23 | 2,348,554 | +1.10(+0.53%) |
Oct 02, 2018 | 208.00 | 210.14 | 206.98 | 207.13 | 2,980,835 | -1.18(-0.57%) |
Oct 01, 2018 | 206.94 | 210.50 | 206.77 | 208.31 | 3,319,142 | +2.32(+1.13%) |
Sep 28, 2018 | 204.99 | 206.19 | 203.58 | 205.99 | 3,202,814 | +0.23(+0.11%) |
Sep 27, 2018 | 205.12 | 206.94 | 204.47 | 205.75 | 3,541,998 | +0.85(+0.42%) |
Sep 26, 2018 | 205.07 | 207.09 | 204.37 | 204.90 | 4,004,080 | -1.85(-0.90%) |
Sep 25, 2018 | 207.86 | 208.17 | 205.21 | 206.75 | 5,634,074 | -1.50(-0.72%) |
Sep 24, 2018 | 207.09 | 208.80 | 206.47 | 208.26 | 5,429,193 | +1.13(+0.54%) |
Sep 21, 2018 | 205.65 | 207.69 | 204.69 | 207.13 | 16,208,714 | +2.65(+1.29%) |
Sep 20, 2018 | 202.86 | 205.41 | 201.80 | 204.48 | 4,789,290 | +2.62(+1.30%) |
Sep 19, 2018 | 200.76 | 202.44 | 200.17 | 201.86 | 3,732,273 | +1.72(+0.86%) |
Sep 18, 2018 | 196.19 | 201.53 | 196.08 | 200.14 | 6,050,065 | +5.55(+2.85%) |
Sep 17, 2018 | 198.87 | 199.12 | 194.16 | 194.59 | 4,433,195 | -1.25(-0.64%) |
Sep 14, 2018 | 194.86 | 196.46 | 193.64 | 195.84 | 3,390,503 | +0.76(+0.39%) |
Sep 13, 2018 | 193.64 | 198.23 | 191.51 | 195.08 | 5,272,475 | +4.58(+2.41%) |
Sep 12, 2018 | 189.01 | 191.29 | 184.65 | 190.50 | 6,405,328 | -2.20(-1.14%) |
Sep 11, 2018 | 196.97 | 198.62 | 190.92 | 192.70 | 7,331,360 | -6.68(-3.35%) |
Sep 10, 2018 | 194.45 | 199.66 | 192.28 | 199.38 | 7,346,885 | +6.65(+3.45%) |
Sep 07, 2018 | 185.78 | 195.07 | 185.62 | 192.72 | 12,635,432 | +13.76(+7.69%) |
Sep 06, 2018 | 183.54 | 184.64 | 177.26 | 178.96 | 7,537,889 | -4.52(-2.46%) |
Sep 05, 2018 | 182.26 | 183.79 | 181.95 | 183.48 | 4,487,969 | +1.65(+0.91%) |