Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 192.09 | 195.00 | 191.40 | 193.40 | 953,900 | +1.72(+0.90%) |
Nov 29, 2018 | 192.29 | 193.40 | 190.40 | 191.68 | 439,078 | -1.26(-0.65%) |
Nov 28, 2018 | 188.73 | 193.59 | 188.73 | 192.94 | 503,437 | +5.16(+2.75%) |
Nov 27, 2018 | 187.69 | 189.55 | 185.90 | 187.78 | 686,766 | -1.22(-0.65%) |
Nov 26, 2018 | 187.20 | 190.56 | 185.54 | 189.00 | 1,299,755 | +4.89(+2.66%) |
Nov 23, 2018 | 186.29 | 188.16 | 183.90 | 184.11 | 373,300 | -4.00(-2.13%) |
Nov 21, 2018 | 188.11 | 188.11 | 188.11 | 0 | -0.20(-0.11%) | |
Nov 20, 2018 | 186.25 | 192.12 | 184.57 | 188.31 | 889,168 | -2.83(-1.48%) |
Nov 19, 2018 | 198.08 | 198.49 | 190.28 | 191.14 | 673,842 | -7.05(-3.56%) |
Nov 16, 2018 | 197.29 | 201.06 | 197.14 | 198.19 | 648,900 | -0.02(-0.01%) |
Nov 15, 2018 | 190.16 | 198.59 | 190.16 | 198.21 | 1,060,414 | +7.25(+3.80%) |
Nov 14, 2018 | 195.99 | 198.97 | 190.60 | 190.96 | 726,410 | -3.58(-1.84%) |
Nov 13, 2018 | 194.38 | 197.72 | 192.73 | 194.54 | 582,744 | +0.85(+0.44%) |
Nov 12, 2018 | 199.45 | 199.45 | 193.53 | 193.69 | 1,047,030 | -6.13(-3.07%) |
Nov 09, 2018 | 203.58 | 203.68 | 197.83 | 199.82 | 809,100 | -4.76(-2.33%) |
Nov 08, 2018 | 203.01 | 205.08 | 202.53 | 204.58 | 783,382 | +0.34(+0.17%) |
Nov 07, 2018 | 198.80 | 204.56 | 198.54 | 204.24 | 651,162 | +6.64(+3.36%) |
Nov 06, 2018 | 197.94 | 199.57 | 195.72 | 197.60 | 696,767 | +0.12(+0.06%) |
Nov 05, 2018 | 197.74 | 199.58 | 194.99 | 197.48 | 760,093 | +0.14(+0.07%) |
Nov 02, 2018 | 200.23 | 203.01 | 194.82 | 197.34 | 728,100 | -2.50(-1.25%) |
Nov 01, 2018 | 200.47 | 200.72 | 197.80 | 199.84 | 1,073,494 | -0.19(-0.09%) |
Oct 31, 2018 | 197.25 | 204.93 | 196.64 | 200.03 | 1,668,668 | +14.78(+7.98%) |
Oct 30, 2018 | 183.85 | 185.83 | 180.15 | 185.25 | 1,434,601 | +2.02(+1.10%) |
Oct 29, 2018 | 190.55 | 192.10 | 180.22 | 183.23 | 1,382,120 | -5.17(-2.74%) |
Oct 26, 2018 | 191.26 | 192.81 | 186.76 | 188.40 | 1,024,900 | -6.60(-3.38%) |
Oct 25, 2018 | 193.49 | 196.91 | 191.71 | 195.00 | 895,148 | +2.83(+1.47%) |
Oct 24, 2018 | 201.13 | 201.97 | 191.98 | 192.17 | 719,259 | -9.17(-4.55%) |
Oct 23, 2018 | 200.40 | 202.39 | 197.15 | 201.34 | 721,648 | -2.21(-1.09%) |
Oct 22, 2018 | 204.99 | 205.45 | 202.06 | 203.55 | 457,631 | -0.54(-0.26%) |
Oct 19, 2018 | 207.57 | 209.38 | 202.48 | 204.09 | 841,400 | -2.64(-1.28%) |
Oct 18, 2018 | 212.21 | 213.00 | 205.51 | 206.73 | 599,911 | -6.16(-2.89%) |
Oct 17, 2018 | 213.79 | 214.40 | 211.64 | 212.89 | 473,530 | -1.00(-0.47%) |
Oct 16, 2018 | 209.26 | 214.15 | 208.26 | 213.89 | 413,976 | +5.33(+2.56%) |
Oct 15, 2018 | 208.00 | 209.65 | 207.20 | 208.56 | 600,924 | +0.30(+0.14%) |
Oct 12, 2018 | 205.18 | 208.98 | 204.38 | 208.26 | 732,000 | +7.66(+3.82%) |
Oct 11, 2018 | 204.28 | 207.88 | 199.61 | 200.60 | 703,774 | -4.68(-2.28%) |
Oct 10, 2018 | 214.69 | 215.16 | 204.86 | 205.28 | 746,603 | -9.88(-4.59%) |
Oct 09, 2018 | 215.91 | 217.15 | 213.81 | 215.16 | 442,028 | -1.65(-0.76%) |
Oct 08, 2018 | 218.69 | 219.66 | 213.98 | 216.81 | 534,246 | -1.64(-0.75%) |
Oct 05, 2018 | 220.09 | 221.75 | 215.86 | 218.45 | 458,800 | -2.52(-1.14%) |
Oct 04, 2018 | 225.33 | 225.33 | 219.47 | 220.97 | 605,870 | -5.13(-2.27%) |
Oct 03, 2018 | 225.27 | 227.18 | 224.42 | 226.10 | 559,067 | +1.46(+0.65%) |
Oct 02, 2018 | 226.14 | 226.14 | 223.55 | 224.64 | 627,239 | -1.40(-0.62%) |
Oct 01, 2018 | 229.02 | 230.24 | 225.62 | 226.04 | 485,395 | -1.80(-0.79%) |
Sep 28, 2018 | 227.16 | 230.12 | 226.95 | 227.84 | 884,800 | +0.42(+0.18%) |
Sep 27, 2018 | 225.64 | 228.04 | 225.64 | 227.42 | 444,457 | +2.29(+1.02%) |
Sep 26, 2018 | 226.77 | 227.10 | 224.70 | 225.13 | 477,576 | -0.56(-0.25%) |
Sep 25, 2018 | 222.14 | 226.53 | 220.59 | 225.69 | 459,841 | +3.69(+1.66%) |
Sep 24, 2018 | 221.08 | 222.78 | 219.35 | 222.00 | 437,199 | -0.28(-0.13%) |
Sep 21, 2018 | 223.76 | 227.15 | 221.90 | 222.28 | 1,059,000 | +0.10(+0.05%) |
Sep 20, 2018 | 220.47 | 222.40 | 220.11 | 222.18 | 347,046 | +2.25(+1.02%) |
Sep 19, 2018 | 221.20 | 221.20 | 219.33 | 219.93 | 270,267 | -1.08(-0.49%) |
Sep 18, 2018 | 218.05 | 222.03 | 217.49 | 221.01 | 329,806 | +2.26(+1.03%) |
Sep 17, 2018 | 221.20 | 221.20 | 218.55 | 218.75 | 313,827 | -2.33(-1.05%) |
Sep 14, 2018 | 221.93 | 222.79 | 219.05 | 221.08 | 324,200 | -0.56(-0.25%) |
Sep 13, 2018 | 221.00 | 222.50 | 220.87 | 221.64 | 493,426 | +0.63(+0.29%) |
Sep 12, 2018 | 217.34 | 221.58 | 217.23 | 221.01 | 407,663 | +3.80(+1.75%) |
Sep 11, 2018 | 216.45 | 218.21 | 215.97 | 217.21 | 406,849 | -0.40(-0.18%) |
Sep 10, 2018 | 215.86 | 218.05 | 215.22 | 217.61 | 349,090 | +2.75(+1.28%) |
Sep 07, 2018 | 215.10 | 216.51 | 213.26 | 214.86 | 379,100 | -1.32(-0.61%) |
Sep 06, 2018 | 215.06 | 217.16 | 214.83 | 216.18 | 513,895 | +1.35(+0.63%) |
Sep 05, 2018 | 215.20 | 215.87 | 211.90 | 214.83 | 438,266 | -0.48(-0.22%) |