Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 153.52 | 154.96 | 151.46 | 151.51 | 804,251 | -2.30(-1.50%) |
Nov 29, 2018 | 154.15 | 156.22 | 151.85 | 153.81 | 897,053 | +0.93(+0.61%) |
Nov 28, 2018 | 160.94 | 162.68 | 152.85 | 152.88 | 1,069,572 | -10.35(-6.34%) |
Nov 27, 2018 | 166.20 | 167.80 | 162.42 | 163.24 | 664,888 | -1.04(-0.63%) |
Nov 26, 2018 | 167.43 | 168.95 | 164.16 | 164.28 | 706,527 | -8.01(-4.65%) |
Nov 23, 2018 | 172.59 | 172.59 | 168.84 | 172.29 | 410,899 | +2.60(+1.53%) |
Nov 21, 2018 | 169.69 | 169.69 | 169.69 | 0 | -2.52(-1.47%) | |
Nov 20, 2018 | 173.96 | 176.52 | 167.80 | 172.21 | 1,842,175 | +6.01(+3.62%) |
Nov 19, 2018 | 157.67 | 167.24 | 157.30 | 166.20 | 1,352,580 | +10.02(+6.41%) |
Nov 16, 2018 | 158.12 | 159.23 | 154.67 | 156.19 | 1,007,032 | +1.22(+0.79%) |
Nov 15, 2018 | 161.31 | 164.05 | 154.18 | 154.96 | 1,354,109 | -5.79(-3.60%) |
Nov 14, 2018 | 155.04 | 162.42 | 153.89 | 160.75 | 1,372,877 | +2.71(+1.71%) |
Nov 13, 2018 | 156.93 | 159.01 | 152.44 | 158.04 | 1,192,514 | -0.07(-0.05%) |
Nov 12, 2018 | 151.44 | 158.64 | 150.88 | 158.12 | 1,530,920 | +8.83(+5.91%) |
Nov 09, 2018 | 147.17 | 151.59 | 146.50 | 149.29 | 1,302,727 | +4.93(+3.42%) |
Nov 08, 2018 | 143.91 | 145.80 | 143.09 | 144.35 | 899,252 | +1.71(+1.20%) |
Nov 07, 2018 | 148.47 | 149.14 | 142.61 | 142.65 | 1,255,295 | -9.39(-6.17%) |
Nov 06, 2018 | 154.44 | 154.81 | 150.33 | 152.03 | 1,023,674 | -2.26(-1.47%) |
Nov 05, 2018 | 153.26 | 157.75 | 153.15 | 154.29 | 1,126,038 | +1.00(+0.65%) |
Nov 02, 2018 | 149.77 | 155.52 | 148.03 | 153.29 | 1,800,663 | +4.56(+3.07%) |
Nov 01, 2018 | 152.40 | 154.74 | 148.54 | 148.73 | 1,434,995 | -4.49(-2.93%) |
Oct 31, 2018 | 155.19 | 155.30 | 150.14 | 153.22 | 1,906,503 | -7.24(-4.51%) |
Oct 30, 2018 | 166.65 | 168.28 | 160.19 | 160.45 | 1,854,473 | -4.49(-2.72%) |
Oct 29, 2018 | 154.52 | 171.77 | 153.18 | 164.94 | 2,256,545 | +6.01(+3.78%) |
Oct 26, 2018 | 161.79 | 163.50 | 153.41 | 158.93 | 3,499,546 | +7.42(+4.90%) |
Oct 25, 2018 | 157.41 | 159.01 | 149.40 | 151.51 | 2,222,773 | -10.98(-6.76%) |
Oct 24, 2018 | 149.10 | 162.94 | 148.73 | 162.49 | 2,417,550 | +13.76(+9.25%) |
Oct 23, 2018 | 153.11 | 156.37 | 147.40 | 148.73 | 2,353,642 | +1.04(+0.70%) |
Oct 22, 2018 | 147.43 | 149.99 | 145.43 | 147.69 | 1,251,853 | -1.59(-1.07%) |
Oct 19, 2018 | 146.80 | 150.29 | 144.06 | 149.29 | 1,697,453 | +0.63(+0.42%) |
Oct 18, 2018 | 143.54 | 150.10 | 143.39 | 148.66 | 1,662,061 | +6.42(+4.51%) |
Oct 17, 2018 | 140.94 | 145.21 | 140.75 | 142.24 | 1,569,612 | -0.22(-0.16%) |
Oct 16, 2018 | 148.06 | 148.54 | 141.64 | 142.46 | 1,286,089 | -8.83(-5.84%) |
Oct 15, 2018 | 148.58 | 152.22 | 148.10 | 151.29 | 1,838,335 | +3.71(+2.51%) |
Oct 12, 2018 | 148.06 | 153.81 | 146.58 | 147.58 | 2,788,585 | -8.50(-5.44%) |
Oct 11, 2018 | 153.48 | 159.38 | 149.44 | 156.08 | 3,962,189 | +3.67(+2.41%) |
Oct 10, 2018 | 141.68 | 152.77 | 141.64 | 152.40 | 3,429,767 | +12.24(+8.74%) |
Oct 09, 2018 | 140.75 | 141.41 | 137.86 | 140.16 | 1,553,557 | -0.67(-0.47%) |
Oct 08, 2018 | 140.46 | 144.17 | 138.45 | 140.83 | 1,732,391 | +1.63(+1.17%) |
Oct 05, 2018 | 135.86 | 141.79 | 135.00 | 139.20 | 2,278,141 | +3.53(+2.60%) |
Oct 04, 2018 | 131.88 | 137.68 | 131.73 | 135.67 | 1,779,308 | +4.86(+3.72%) |
Oct 03, 2018 | 129.96 | 131.18 | 129.37 | 130.81 | 896,429 | -0.22(-0.17%) |
Oct 02, 2018 | 130.85 | 131.63 | 129.07 | 131.03 | 1,041,248 | +0.52(+0.40%) |
Oct 01, 2018 | 129.51 | 131.07 | 128.55 | 130.51 | 815,615 | -0.52(-0.40%) |
Sep 28, 2018 | 131.78 | 132.07 | 130.29 | 131.03 | 671,795 | +0.19(+0.14%) |
Sep 27, 2018 | 132.00 | 132.15 | 129.92 | 130.85 | 745,670 | -2.34(-1.75%) |
Sep 26, 2018 | 133.11 | 133.63 | 130.59 | 133.19 | 1,082,011 | -0.01(-0.01%) |
Sep 25, 2018 | 133.75 | 134.63 | 133.05 | 133.19 | 538,014 | -0.44(-0.33%) |
Sep 24, 2018 | 136.29 | 137.37 | 133.49 | 133.64 | 951,132 | -0.66(-0.49%) |
Sep 21, 2018 | 131.98 | 134.63 | 131.79 | 134.30 | 821,701 | +1.36(+1.03%) |
Sep 20, 2018 | 133.93 | 134.67 | 132.46 | 132.94 | 917,790 | -2.88(-2.12%) |
Sep 19, 2018 | 135.63 | 137.55 | 134.93 | 135.81 | 751,451 | +0.18(+0.14%) |
Sep 18, 2018 | 137.62 | 137.73 | 134.23 | 135.63 | 965,386 | -2.18(-1.58%) |
Sep 17, 2018 | 134.52 | 138.10 | 134.26 | 137.81 | 814,683 | +3.88(+2.89%) |
Sep 14, 2018 | 133.05 | 135.00 | 132.60 | 133.93 | 824,871 | +0.55(+0.41%) |
Sep 13, 2018 | 134.41 | 134.49 | 132.64 | 133.38 | 581,366 | -2.62(-1.93%) |
Sep 12, 2018 | 135.56 | 138.32 | 135.41 | 136.00 | 1,135,386 | +0.74(+0.55%) |
Sep 11, 2018 | 138.47 | 139.14 | 134.78 | 135.26 | 689,217 | -2.03(-1.48%) |
Sep 10, 2018 | 136.66 | 138.84 | 136.52 | 137.29 | 649,498 | -0.70(-0.51%) |
Sep 07, 2018 | 139.10 | 139.21 | 135.85 | 137.99 | 1,294,113 | +0.81(+0.59%) |
Sep 06, 2018 | 134.63 | 138.91 | 134.26 | 137.18 | 1,404,931 | +2.47(+1.84%) |
Sep 05, 2018 | 131.72 | 135.52 | 131.72 | 134.71 | 1,023,377 | +3.54(+2.70%) |