Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 146.36 | 150.05 | 146.36 | 149.54 | 129,169 | +2.93(+2.00%) |
Nov 29, 2018 | 145.30 | 148.40 | 144.83 | 146.61 | 50,569 | +0.35(+0.24%) |
Nov 28, 2018 | 141.76 | 147.82 | 140.52 | 146.26 | 71,593 | +4.70(+3.32%) |
Nov 27, 2018 | 141.88 | 142.47 | 140.30 | 141.56 | 34,807 | -0.81(-0.57%) |
Nov 26, 2018 | 143.21 | 143.34 | 139.28 | 142.38 | 194,858 | +0.18(+0.13%) |
Nov 23, 2018 | 142.27 | 143.18 | 141.12 | 142.19 | 15,487 | -0.89(-0.62%) |
Nov 21, 2018 | 143.09 | 143.09 | 143.09 | 0 | +0.26(+0.18%) | |
Nov 20, 2018 | 143.54 | 146.24 | 142.65 | 142.82 | 52,170 | -2.02(-1.40%) |
Nov 19, 2018 | 145.56 | 146.68 | 143.33 | 144.85 | 75,773 | -1.11(-0.76%) |
Nov 16, 2018 | 144.32 | 147.01 | 143.38 | 145.96 | 96,128 | +0.75(+0.51%) |
Nov 15, 2018 | 143.40 | 145.49 | 141.44 | 145.22 | 59,945 | +0.82(+0.57%) |
Nov 14, 2018 | 143.10 | 146.35 | 142.72 | 144.39 | 100,717 | +1.67(+1.17%) |
Nov 13, 2018 | 142.03 | 143.84 | 141.00 | 142.73 | 61,963 | +0.95(+0.67%) |
Nov 12, 2018 | 143.13 | 144.74 | 141.61 | 141.78 | 52,077 | -1.56(-1.09%) |
Nov 09, 2018 | 143.88 | 144.94 | 141.98 | 143.34 | 57,202 | -1.30(-0.90%) |
Nov 08, 2018 | 144.35 | 145.64 | 143.63 | 144.63 | 112,647 | -0.08(-0.05%) |
Nov 07, 2018 | 144.61 | 147.51 | 143.57 | 144.71 | 81,716 | +0.53(+0.37%) |
Nov 06, 2018 | 144.39 | 146.32 | 143.35 | 144.18 | 51,463 | -0.47(-0.32%) |
Nov 05, 2018 | 144.88 | 146.32 | 142.79 | 144.65 | 68,782 | -0.36(-0.25%) |
Nov 02, 2018 | 146.09 | 147.69 | 144.40 | 145.00 | 42,953 | -0.65(-0.45%) |
Nov 01, 2018 | 145.20 | 147.11 | 144.77 | 145.65 | 38,806 | +1.06(+0.73%) |
Oct 31, 2018 | 146.01 | 146.63 | 142.47 | 144.60 | 96,750 | -0.16(-0.11%) |
Oct 30, 2018 | 140.43 | 144.88 | 140.43 | 144.75 | 48,182 | +4.49(+3.20%) |
Oct 29, 2018 | 142.37 | 143.79 | 139.18 | 140.26 | 70,745 | -0.79(-0.56%) |
Oct 26, 2018 | 140.31 | 142.89 | 139.15 | 141.05 | 71,141 | -0.90(-0.63%) |
Oct 25, 2018 | 142.75 | 144.62 | 141.93 | 141.95 | 112,366 | +0.08(+0.05%) |
Oct 24, 2018 | 143.99 | 146.44 | 141.84 | 141.88 | 89,757 | -2.72(-1.88%) |
Oct 23, 2018 | 145.64 | 146.92 | 143.51 | 144.60 | 113,372 | -2.98(-2.02%) |
Oct 22, 2018 | 148.54 | 150.20 | 147.45 | 147.58 | 132,173 | -0.84(-0.57%) |
Oct 19, 2018 | 145.57 | 149.38 | 144.98 | 148.42 | 106,040 | +1.99(+1.36%) |
Oct 18, 2018 | 147.01 | 149.15 | 146.01 | 146.44 | 155,781 | -1.87(-1.26%) |
Oct 17, 2018 | 152.10 | 152.10 | 144.91 | 148.31 | 197,125 | -11.03(-6.92%) |
Oct 16, 2018 | 155.21 | 160.94 | 155.20 | 159.34 | 153,014 | +4.54(+2.93%) |
Oct 15, 2018 | 152.72 | 155.98 | 151.45 | 154.79 | 125,105 | +1.70(+1.11%) |
Oct 12, 2018 | 154.43 | 155.09 | 150.94 | 153.09 | 96,644 | +0.46(+0.30%) |
Oct 11, 2018 | 155.36 | 157.95 | 152.34 | 152.63 | 74,151 | -3.24(-2.08%) |
Oct 10, 2018 | 161.43 | 161.43 | 155.54 | 155.88 | 88,806 | -5.65(-3.50%) |
Oct 09, 2018 | 161.22 | 163.52 | 161.03 | 161.53 | 75,156 | +0.03(+0.02%) |
Oct 08, 2018 | 161.33 | 162.68 | 160.03 | 161.50 | 44,077 | +0.00(+0.00%) |
Oct 05, 2018 | 162.42 | 163.63 | 159.15 | 161.50 | 69,386 | -1.04(-0.64%) |
Oct 04, 2018 | 163.13 | 164.65 | 161.91 | 162.53 | 81,284 | -0.92(-0.56%) |
Oct 03, 2018 | 163.11 | 165.84 | 162.07 | 163.45 | 115,861 | +0.54(+0.33%) |
Oct 02, 2018 | 164.55 | 165.98 | 162.74 | 162.91 | 131,435 | -1.87(-1.13%) |
Oct 01, 2018 | 169.06 | 169.06 | 164.42 | 164.78 | 66,040 | -3.40(-2.02%) |
Sep 28, 2018 | 167.02 | 169.61 | 166.07 | 168.18 | 82,086 | +0.53(+0.32%) |
Sep 27, 2018 | 169.63 | 169.66 | 167.06 | 167.65 | 57,934 | +0.73(+0.43%) |
Sep 26, 2018 | 169.24 | 170.21 | 166.78 | 166.92 | 85,845 | -2.18(-1.29%) |
Sep 25, 2018 | 168.47 | 169.49 | 167.78 | 169.10 | 73,077 | +1.21(+0.72%) |
Sep 24, 2018 | 170.26 | 170.89 | 166.29 | 167.89 | 75,356 | -2.52(-1.48%) |
Sep 21, 2018 | 173.02 | 173.02 | 169.87 | 170.41 | 141,869 | -2.13(-1.23%) |
Sep 20, 2018 | 171.13 | 174.01 | 171.13 | 172.54 | 89,068 | +2.23(+1.31%) |
Sep 19, 2018 | 174.09 | 175.30 | 169.75 | 170.31 | 110,692 | -4.12(-2.36%) |
Sep 18, 2018 | 175.39 | 176.12 | 173.55 | 174.43 | 127,305 | -0.63(-0.36%) |
Sep 17, 2018 | 180.53 | 180.62 | 174.86 | 175.06 | 56,927 | -5.47(-3.03%) |
Sep 14, 2018 | 178.40 | 181.33 | 177.48 | 180.53 | 119,154 | +2.42(+1.36%) |
Sep 13, 2018 | 178.64 | 179.37 | 177.81 | 178.11 | 101,287 | -0.44(-0.24%) |
Sep 12, 2018 | 176.51 | 179.07 | 175.30 | 178.54 | 125,765 | +2.32(+1.32%) |
Sep 11, 2018 | 177.48 | 178.81 | 175.97 | 176.22 | 46,872 | -1.55(-0.87%) |
Sep 10, 2018 | 177.33 | 178.15 | 175.49 | 177.77 | 46,985 | +1.16(+0.66%) |
Sep 07, 2018 | 176.17 | 177.14 | 175.25 | 176.60 | 39,649 | -0.44(-0.25%) |
Sep 06, 2018 | 177.62 | 177.95 | 176.07 | 177.04 | 39,136 | -0.08(-0.05%) |
Sep 05, 2018 | 177.08 | 177.17 | 174.95 | 177.12 | 53,144 | -0.34(-0.19%) |