Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 169.39 | 171.14 | 168.29 | 170.95 | 2,670,654 | +1.72(+1.01%) |
Nov 29, 2018 | 169.10 | 170.21 | 168.39 | 169.24 | 1,483,504 | -0.03(-0.02%) |
Nov 28, 2018 | 167.75 | 169.80 | 167.03 | 169.26 | 1,701,523 | +1.89(+1.13%) |
Nov 27, 2018 | 169.31 | 169.92 | 164.83 | 167.37 | 1,970,766 | -2.89(-1.69%) |
Nov 26, 2018 | 169.71 | 171.30 | 168.38 | 170.26 | 1,519,619 | +1.02(+0.60%) |
Nov 23, 2018 | 167.21 | 170.26 | 167.21 | 169.24 | 793,975 | +1.27(+0.75%) |
Nov 21, 2018 | 167.97 | 167.97 | 167.97 | 0 | -1.70(-1.00%) | |
Nov 20, 2018 | 168.90 | 170.93 | 167.28 | 169.66 | 2,126,871 | -2.36(-1.37%) |
Nov 19, 2018 | 177.67 | 178.04 | 171.19 | 172.02 | 2,160,535 | -5.50(-3.10%) |
Nov 16, 2018 | 177.91 | 178.30 | 175.57 | 177.52 | 1,462,306 | -1.09(-0.61%) |
Nov 15, 2018 | 175.16 | 179.22 | 174.14 | 178.61 | 1,509,243 | +2.55(+1.45%) |
Nov 14, 2018 | 177.47 | 178.64 | 175.77 | 176.06 | 1,718,789 | -0.04(-0.02%) |
Nov 13, 2018 | 177.74 | 179.12 | 175.09 | 176.10 | 1,595,861 | -1.37(-0.77%) |
Nov 12, 2018 | 183.30 | 183.58 | 177.04 | 177.47 | 1,634,735 | -5.84(-3.19%) |
Nov 09, 2018 | 180.97 | 183.94 | 180.70 | 183.31 | 1,417,586 | +1.33(+0.73%) |
Nov 08, 2018 | 182.39 | 183.49 | 180.98 | 181.99 | 1,672,723 | -0.64(-0.35%) |
Nov 07, 2018 | 180.87 | 182.81 | 179.31 | 182.63 | 1,995,709 | +2.46(+1.36%) |
Nov 06, 2018 | 179.14 | 181.09 | 179.00 | 180.17 | 2,163,674 | +1.70(+0.95%) |
Nov 05, 2018 | 178.37 | 179.70 | 177.51 | 178.48 | 2,409,259 | +1.47(+0.83%) |
Nov 02, 2018 | 177.30 | 180.18 | 176.38 | 177.00 | 3,386,884 | +0.70(+0.40%) |
Nov 01, 2018 | 171.66 | 176.89 | 171.64 | 176.30 | 2,827,122 | +5.65(+3.31%) |
Oct 31, 2018 | 170.25 | 173.99 | 170.25 | 170.66 | 3,057,779 | +1.85(+1.10%) |
Oct 30, 2018 | 163.32 | 170.00 | 160.87 | 168.81 | 3,972,848 | +4.67(+2.85%) |
Oct 29, 2018 | 174.34 | 174.46 | 161.64 | 164.14 | 4,046,659 | -8.33(-4.83%) |
Oct 26, 2018 | 169.79 | 173.14 | 166.46 | 172.46 | 4,243,836 | +0.36(+0.21%) |
Oct 25, 2018 | 180.53 | 181.81 | 169.83 | 172.10 | 4,465,626 | -5.45(-3.07%) |
Oct 24, 2018 | 187.21 | 187.55 | 177.24 | 177.55 | 3,012,287 | -9.04(-4.84%) |
Oct 23, 2018 | 184.00 | 188.21 | 183.65 | 186.59 | 2,488,867 | +0.27(+0.15%) |
Oct 22, 2018 | 187.31 | 187.88 | 185.04 | 186.32 | 1,421,809 | +0.09(+0.05%) |
Oct 19, 2018 | 186.92 | 188.08 | 185.91 | 186.23 | 1,153,987 | -0.63(-0.34%) |
Oct 18, 2018 | 187.19 | 187.93 | 184.95 | 186.86 | 1,706,599 | -1.42(-0.76%) |
Oct 17, 2018 | 190.90 | 190.94 | 188.06 | 188.29 | 1,292,009 | -2.73(-1.43%) |
Oct 16, 2018 | 188.35 | 191.31 | 188.18 | 191.02 | 1,798,513 | +3.57(+1.90%) |
Oct 15, 2018 | 187.60 | 188.94 | 186.63 | 187.45 | 1,355,812 | +0.56(+0.30%) |
Oct 12, 2018 | 188.44 | 189.62 | 184.63 | 186.89 | 1,541,488 | +0.68(+0.37%) |
Oct 11, 2018 | 191.50 | 193.39 | 186.10 | 186.21 | 2,364,302 | -6.44(-3.34%) |
Oct 10, 2018 | 199.09 | 199.09 | 192.52 | 192.65 | 1,883,579 | -6.81(-3.42%) |
Oct 09, 2018 | 200.30 | 201.63 | 199.38 | 199.47 | 1,406,422 | -1.33(-0.66%) |
Oct 08, 2018 | 200.54 | 201.39 | 199.65 | 200.80 | 1,253,270 | +0.07(+0.03%) |
Oct 05, 2018 | 202.22 | 202.98 | 199.42 | 200.73 | 1,130,111 | -1.42(-0.70%) |
Oct 04, 2018 | 200.47 | 202.29 | 200.25 | 202.15 | 1,018,010 | +1.20(+0.60%) |
Oct 03, 2018 | 203.03 | 203.09 | 200.69 | 200.94 | 1,111,397 | -1.04(-0.51%) |
Oct 02, 2018 | 201.47 | 202.40 | 200.23 | 201.98 | 1,179,958 | +0.51(+0.26%) |
Oct 01, 2018 | 201.29 | 201.62 | 199.71 | 201.47 | 1,296,304 | +0.83(+0.41%) |
Sep 28, 2018 | 199.99 | 200.76 | 199.29 | 200.64 | 1,645,831 | +0.70(+0.35%) |
Sep 27, 2018 | 199.49 | 200.84 | 198.21 | 199.94 | 1,474,429 | +0.68(+0.34%) |
Sep 26, 2018 | 199.42 | 200.73 | 198.55 | 199.26 | 1,073,822 | +0.06(+0.03%) |
Sep 25, 2018 | 197.02 | 199.53 | 195.84 | 199.21 | 1,316,414 | +2.74(+1.39%) |
Sep 24, 2018 | 196.76 | 197.30 | 195.33 | 196.47 | 875,504 | -1.07(-0.54%) |
Sep 21, 2018 | 195.55 | 197.89 | 195.46 | 197.53 | 2,589,616 | +2.57(+1.32%) |
Sep 20, 2018 | 199.48 | 199.83 | 192.41 | 194.96 | 2,288,294 | -4.23(-2.13%) |
Sep 19, 2018 | 201.84 | 204.75 | 197.56 | 199.19 | 1,680,800 | -2.65(-1.31%) |
Sep 18, 2018 | 199.49 | 202.22 | 199.22 | 201.84 | 1,448,187 | +2.81(+1.41%) |
Sep 17, 2018 | 197.38 | 199.93 | 196.85 | 199.04 | 1,458,529 | +1.80(+0.91%) |
Sep 14, 2018 | 195.11 | 198.05 | 194.51 | 197.24 | 1,169,560 | +2.26(+1.16%) |
Sep 13, 2018 | 193.24 | 195.33 | 193.24 | 194.98 | 963,559 | +2.41(+1.25%) |
Sep 12, 2018 | 191.91 | 192.82 | 191.28 | 192.57 | 1,187,413 | +0.80(+0.42%) |
Sep 11, 2018 | 192.71 | 193.57 | 191.46 | 191.78 | 1,588,961 | -1.60(-0.83%) |
Sep 10, 2018 | 195.14 | 195.16 | 193.33 | 193.38 | 1,043,165 | -1.17(-0.60%) |
Sep 07, 2018 | 195.75 | 197.05 | 193.74 | 194.54 | 1,312,936 | -1.78(-0.91%) |
Sep 06, 2018 | 192.72 | 196.68 | 192.56 | 196.32 | 1,472,757 | +4.06(+2.11%) |
Sep 05, 2018 | 192.12 | 193.14 | 191.15 | 192.26 | 1,220,271 | -0.30(-0.16%) |