Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 274.12 | 275.91 | 272.67 | 274.46 | 157,000 | -0.86(-0.31%) |
Nov 29, 2018 | 273.54 | 278.42 | 273.54 | 275.32 | 271,714 | +0.57(+0.21%) |
Nov 28, 2018 | 270.66 | 276.25 | 268.29 | 274.75 | 263,391 | +4.77(+1.77%) |
Nov 27, 2018 | 270.54 | 273.10 | 269.04 | 269.98 | 189,459 | -2.61(-0.96%) |
Nov 26, 2018 | 274.85 | 275.17 | 269.32 | 272.59 | 272,784 | -0.45(-0.16%) |
Nov 23, 2018 | 267.72 | 275.25 | 267.72 | 273.04 | 74,900 | +3.88(+1.44%) |
Nov 21, 2018 | 269.16 | 269.16 | 269.16 | 0 | +4.38(+1.65%) | |
Nov 20, 2018 | 265.44 | 270.05 | 261.99 | 264.78 | 253,212 | -3.61(-1.35%) |
Nov 19, 2018 | 274.92 | 274.92 | 268.01 | 268.39 | 274,531 | -7.78(-2.82%) |
Nov 16, 2018 | 271.31 | 279.06 | 270.58 | 276.17 | 130,300 | +2.95(+1.08%) |
Nov 15, 2018 | 267.26 | 274.07 | 264.47 | 273.22 | 149,009 | +4.94(+1.84%) |
Nov 14, 2018 | 271.01 | 271.53 | 267.71 | 268.28 | 289,469 | -0.55(-0.20%) |
Nov 13, 2018 | 272.32 | 276.14 | 267.66 | 268.83 | 174,930 | -1.05(-0.39%) |
Nov 12, 2018 | 275.82 | 278.45 | 269.01 | 269.88 | 204,643 | -6.54(-2.37%) |
Nov 09, 2018 | 281.29 | 281.29 | 276.01 | 276.42 | 333,500 | -6.78(-2.39%) |
Nov 08, 2018 | 282.16 | 285.46 | 281.95 | 283.20 | 137,298 | +0.03(+0.01%) |
Nov 07, 2018 | 279.63 | 283.80 | 278.01 | 283.17 | 197,894 | +4.29(+1.54%) |
Nov 06, 2018 | 275.10 | 282.73 | 275.10 | 278.88 | 198,388 | +2.64(+0.96%) |
Nov 05, 2018 | 269.80 | 279.39 | 269.80 | 276.24 | 285,874 | +6.47(+2.40%) |
Nov 02, 2018 | 262.00 | 270.99 | 260.00 | 269.77 | 685,900 | -5.57(-2.02%) |
Nov 01, 2018 | 273.46 | 277.70 | 262.45 | 275.34 | 392,828 | +2.49(+0.91%) |
Oct 31, 2018 | 272.36 | 278.35 | 270.17 | 272.85 | 118,984 | +3.35(+1.24%) |
Oct 30, 2018 | 264.44 | 271.15 | 263.22 | 269.50 | 110,286 | +3.58(+1.35%) |
Oct 29, 2018 | 272.78 | 273.90 | 262.57 | 265.92 | 252,218 | -2.87(-1.07%) |
Oct 26, 2018 | 266.56 | 272.19 | 263.42 | 268.79 | 104,800 | -1.94(-0.72%) |
Oct 25, 2018 | 269.31 | 274.16 | 268.91 | 270.73 | 73,381 | +3.45(+1.29%) |
Oct 24, 2018 | 276.27 | 277.57 | 266.66 | 267.28 | 238,109 | -9.07(-3.28%) |
Oct 23, 2018 | 273.11 | 277.97 | 266.48 | 276.35 | 193,144 | -2.13(-0.76%) |
Oct 22, 2018 | 282.08 | 282.08 | 273.74 | 278.48 | 166,417 | -2.48(-0.88%) |
Oct 19, 2018 | 285.86 | 288.46 | 279.61 | 280.96 | 65,200 | -3.46(-1.22%) |
Oct 18, 2018 | 288.13 | 288.69 | 281.45 | 284.42 | 124,206 | -3.27(-1.14%) |
Oct 17, 2018 | 293.99 | 293.99 | 285.25 | 287.69 | 99,052 | -1.62(-0.56%) |
Oct 16, 2018 | 280.52 | 292.42 | 278.25 | 289.31 | 220,596 | +11.53(+4.15%) |
Oct 15, 2018 | 279.85 | 281.32 | 274.57 | 277.78 | 194,703 | -3.90(-1.38%) |
Oct 12, 2018 | 280.54 | 286.07 | 278.00 | 281.68 | 166,500 | +6.37(+2.31%) |
Oct 11, 2018 | 281.24 | 282.84 | 273.05 | 275.31 | 185,937 | -6.51(-2.31%) |
Oct 10, 2018 | 289.91 | 290.34 | 281.82 | 281.82 | 207,405 | -8.00(-2.76%) |
Oct 09, 2018 | 289.81 | 294.88 | 288.98 | 289.82 | 173,025 | -1.61(-0.55%) |
Oct 08, 2018 | 297.86 | 298.91 | 288.90 | 291.43 | 155,301 | -6.86(-2.30%) |
Oct 05, 2018 | 301.22 | 303.53 | 295.04 | 298.29 | 125,000 | -2.32(-0.77%) |
Oct 04, 2018 | 306.00 | 306.93 | 299.03 | 300.61 | 117,409 | -5.58(-1.82%) |
Oct 03, 2018 | 305.72 | 309.69 | 305.30 | 306.19 | 106,795 | +1.84(+0.60%) |
Oct 02, 2018 | 308.45 | 308.50 | 303.55 | 304.35 | 207,836 | -4.65(-1.50%) |
Oct 01, 2018 | 315.00 | 315.00 | 307.97 | 309.00 | 129,134 | -3.99(-1.27%) |
Sep 28, 2018 | 311.66 | 313.94 | 311.66 | 312.99 | 156,600 | +0.65(+0.21%) |
Sep 27, 2018 | 313.71 | 315.34 | 310.25 | 312.34 | 163,867 | +4.19(+1.36%) |
Sep 26, 2018 | 310.88 | 314.98 | 307.52 | 308.15 | 136,325 | -2.26(-0.73%) |
Sep 25, 2018 | 309.88 | 312.37 | 307.79 | 310.41 | 177,487 | +1.44(+0.47%) |
Sep 24, 2018 | 309.90 | 311.61 | 303.41 | 308.97 | 212,973 | +10.48(+3.51%) |
Sep 21, 2018 | 301.46 | 301.46 | 295.68 | 298.49 | 340,900 | -2.54(-0.84%) |
Sep 20, 2018 | 299.37 | 302.38 | 297.07 | 301.03 | 160,903 | +2.56(+0.86%) |
Sep 19, 2018 | 298.92 | 299.16 | 296.44 | 298.47 | 98,312 | -0.08(-0.03%) |
Sep 18, 2018 | 296.45 | 299.05 | 294.10 | 298.55 | 216,940 | +2.59(+0.88%) |
Sep 17, 2018 | 308.64 | 308.64 | 295.42 | 295.96 | 220,011 | -13.15(-4.25%) |
Sep 14, 2018 | 307.01 | 311.01 | 305.83 | 309.11 | 197,600 | +1.56(+0.51%) |
Sep 13, 2018 | 306.49 | 309.37 | 303.71 | 307.55 | 136,383 | +1.82(+0.60%) |
Sep 12, 2018 | 307.13 | 308.42 | 303.65 | 305.73 | 176,505 | -2.64(-0.86%) |
Sep 11, 2018 | 306.57 | 311.70 | 305.46 | 308.37 | 156,843 | +0.37(+0.12%) |
Sep 10, 2018 | 314.52 | 314.93 | 307.85 | 308.00 | 163,968 | -5.74(-1.83%) |
Sep 07, 2018 | 315.56 | 317.18 | 313.02 | 313.74 | 96,300 | -3.03(-0.96%) |
Sep 06, 2018 | 314.55 | 320.45 | 313.41 | 316.77 | 155,279 | +1.27(+0.40%) |
Sep 05, 2018 | 325.01 | 325.33 | 314.49 | 315.50 | 121,008 | -10.65(-3.27%) |