Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 184.61 | 185.92 | 183.42 | 185.65 | 657,000 | +2.12(+1.16%) |
Nov 29, 2018 | 182.93 | 184.95 | 181.16 | 183.53 | 377,196 | +0.20(+0.11%) |
Nov 28, 2018 | 179.26 | 183.46 | 177.84 | 183.33 | 720,560 | +7.54(+4.29%) |
Nov 27, 2018 | 176.06 | 176.48 | 174.29 | 175.79 | 205,013 | -1.06(-0.60%) |
Nov 26, 2018 | 174.73 | 177.12 | 174.20 | 176.85 | 590,774 | +4.04(+2.34%) |
Nov 23, 2018 | 171.24 | 173.49 | 171.24 | 172.81 | 120,800 | -0.20(-0.12%) |
Nov 21, 2018 | 173.01 | 173.01 | 173.01 | 0 | +3.61(+2.13%) | |
Nov 20, 2018 | 165.67 | 171.48 | 165.01 | 169.40 | 815,738 | -1.47(-0.86%) |
Nov 19, 2018 | 180.17 | 180.17 | 170.43 | 170.87 | 878,637 | -9.76(-5.40%) |
Nov 16, 2018 | 180.16 | 181.82 | 179.19 | 180.63 | 328,000 | -0.97(-0.53%) |
Nov 15, 2018 | 176.81 | 181.89 | 176.16 | 181.60 | 235,181 | +4.64(+2.62%) |
Nov 14, 2018 | 180.37 | 183.24 | 176.10 | 176.96 | 215,770 | -1.74(-0.97%) |
Nov 13, 2018 | 179.03 | 181.00 | 177.34 | 178.70 | 295,641 | +0.50(+0.28%) |
Nov 12, 2018 | 183.22 | 183.22 | 177.18 | 178.20 | 613,248 | -5.31(-2.89%) |
Nov 09, 2018 | 186.01 | 186.46 | 181.50 | 183.50 | 263,000 | -5.00(-2.65%) |
Nov 08, 2018 | 189.34 | 190.23 | 187.24 | 188.50 | 296,659 | -0.84(-0.44%) |
Nov 07, 2018 | 184.59 | 189.86 | 184.00 | 189.34 | 412,637 | +7.08(+3.88%) |
Nov 06, 2018 | 181.69 | 184.00 | 180.78 | 182.26 | 252,340 | +0.03(+0.02%) |
Nov 05, 2018 | 183.58 | 183.58 | 180.38 | 182.23 | 687,441 | -0.98(-0.53%) |
Nov 02, 2018 | 185.93 | 186.73 | 182.30 | 183.21 | 326,900 | -1.95(-1.05%) |
Nov 01, 2018 | 184.00 | 185.35 | 181.76 | 185.16 | 853,752 | +1.90(+1.04%) |
Oct 31, 2018 | 181.13 | 185.34 | 181.13 | 183.26 | 332,117 | +4.37(+2.44%) |
Oct 30, 2018 | 176.65 | 179.14 | 175.18 | 178.89 | 870,529 | +2.90(+1.65%) |
Oct 29, 2018 | 182.25 | 183.89 | 172.67 | 175.99 | 756,275 | -1.26(-0.71%) |
Oct 26, 2018 | 176.20 | 180.82 | 174.83 | 177.25 | 716,500 | -4.90(-2.69%) |
Oct 25, 2018 | 178.77 | 183.12 | 178.42 | 182.15 | 503,315 | +6.18(+3.51%) |
Oct 24, 2018 | 184.75 | 184.75 | 175.92 | 175.97 | 534,554 | -8.20(-4.45%) |
Oct 23, 2018 | 181.52 | 185.18 | 180.06 | 184.17 | 917,129 | -0.74(-0.40%) |
Oct 22, 2018 | 183.83 | 185.87 | 182.19 | 184.91 | 1,036,809 | +2.03(+1.11%) |
Oct 19, 2018 | 187.62 | 188.34 | 182.80 | 182.88 | 1,079,800 | -3.27(-1.76%) |
Oct 18, 2018 | 190.23 | 190.23 | 184.90 | 186.15 | 749,728 | -5.14(-2.69%) |
Oct 17, 2018 | 191.56 | 191.60 | 189.20 | 191.29 | 474,073 | -0.29(-0.15%) |
Oct 16, 2018 | 188.20 | 192.03 | 187.74 | 191.58 | 1,438,156 | +7.10(+3.85%) |
Oct 15, 2018 | 187.28 | 187.29 | 183.55 | 184.48 | 1,114,669 | -2.80(-1.50%) |
Oct 12, 2018 | 186.51 | 188.16 | 183.62 | 187.28 | 861,600 | +6.44(+3.56%) |
Oct 11, 2018 | 181.04 | 184.97 | 179.87 | 180.84 | 1,995,342 | -1.00(-0.55%) |
Oct 10, 2018 | 190.19 | 190.32 | 181.63 | 181.84 | 1,673,467 | -9.21(-4.82%) |
Oct 09, 2018 | 191.35 | 193.53 | 190.15 | 191.05 | 862,783 | -0.59(-0.31%) |
Oct 08, 2018 | 195.90 | 195.90 | 189.21 | 191.64 | 779,003 | -4.96(-2.52%) |
Oct 05, 2018 | 197.73 | 199.44 | 194.00 | 196.60 | 341,200 | -1.21(-0.61%) |
Oct 04, 2018 | 201.82 | 201.82 | 196.19 | 197.81 | 482,035 | -4.46(-2.20%) |
Oct 03, 2018 | 202.09 | 203.42 | 201.35 | 202.27 | 166,572 | +0.83(+0.41%) |
Oct 02, 2018 | 204.43 | 204.43 | 200.98 | 201.44 | 443,295 | -3.00(-1.47%) |
Oct 01, 2018 | 206.63 | 206.63 | 203.79 | 204.44 | 302,766 | -0.53(-0.26%) |
Sep 28, 2018 | 204.26 | 205.78 | 204.01 | 204.97 | 873,200 | +0.46(+0.22%) |
Sep 27, 2018 | 203.94 | 205.17 | 203.94 | 204.51 | 160,120 | +1.16(+0.57%) |
Sep 26, 2018 | 204.34 | 205.13 | 203.13 | 203.35 | 197,408 | -0.44(-0.22%) |
Sep 25, 2018 | 202.92 | 203.95 | 202.50 | 203.79 | 123,633 | +1.63(+0.81%) |
Sep 24, 2018 | 200.07 | 202.26 | 198.36 | 202.16 | 401,308 | +1.46(+0.73%) |
Sep 21, 2018 | 202.47 | 202.90 | 200.40 | 200.70 | 227,400 | -0.36(-0.18%) |
Sep 20, 2018 | 200.63 | 201.52 | 198.89 | 201.06 | 329,330 | +1.65(+0.83%) |
Sep 19, 2018 | 202.49 | 202.49 | 197.98 | 199.41 | 556,905 | -2.45(-1.21%) |
Sep 18, 2018 | 200.81 | 203.25 | 199.98 | 201.86 | 440,562 | +0.94(+0.47%) |
Sep 17, 2018 | 205.70 | 205.90 | 200.68 | 200.92 | 540,268 | -4.60(-2.24%) |
Sep 14, 2018 | 205.21 | 206.66 | 204.56 | 205.52 | 360,100 | +1.06(+0.52%) |
Sep 13, 2018 | 204.71 | 205.82 | 203.82 | 204.46 | 266,992 | +0.80(+0.39%) |
Sep 12, 2018 | 202.75 | 203.92 | 200.70 | 203.66 | 322,109 | +1.34(+0.66%) |
Sep 11, 2018 | 199.88 | 202.73 | 199.83 | 202.32 | 300,922 | +2.11(+1.05%) |
Sep 10, 2018 | 199.74 | 200.53 | 198.27 | 200.21 | 216,202 | +1.71(+0.86%) |
Sep 07, 2018 | 196.27 | 199.68 | 195.90 | 198.50 | 278,700 | +1.13(+0.57%) |
Sep 06, 2018 | 196.29 | 197.91 | 195.55 | 197.37 | 469,119 | +1.08(+0.55%) |
Sep 05, 2018 | 201.02 | 201.56 | 194.97 | 196.29 | 645,079 | -5.38(-2.67%) |