Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 272.49 | 275.95 | 267.23 | 270.02 | 333,100 | -2.19(-0.80%) |
Nov 29, 2018 | 272.59 | 275.90 | 266.87 | 272.21 | 248,474 | -2.42(-0.88%) |
Nov 28, 2018 | 262.55 | 274.96 | 261.11 | 274.63 | 308,291 | +13.60(+5.21%) |
Nov 27, 2018 | 264.77 | 266.45 | 260.22 | 261.03 | 200,799 | -3.89(-1.47%) |
Nov 26, 2018 | 264.13 | 267.57 | 263.35 | 264.92 | 452,242 | +3.79(+1.45%) |
Nov 23, 2018 | 258.66 | 262.05 | 257.04 | 261.13 | 74,300 | +1.13(+0.43%) |
Nov 21, 2018 | 260.00 | 260.00 | 260.00 | 0 | +5.79(+2.28%) | |
Nov 20, 2018 | 246.62 | 257.77 | 246.19 | 254.21 | 362,994 | +3.30(+1.32%) |
Nov 19, 2018 | 257.55 | 257.59 | 250.20 | 250.91 | 343,402 | -6.68(-2.59%) |
Nov 16, 2018 | 255.30 | 258.87 | 253.92 | 257.59 | 223,900 | +1.24(+0.48%) |
Nov 15, 2018 | 251.24 | 257.87 | 250.13 | 256.35 | 240,015 | +3.79(+1.50%) |
Nov 14, 2018 | 264.57 | 265.00 | 251.29 | 252.56 | 554,392 | -10.10(-3.85%) |
Nov 13, 2018 | 265.30 | 269.05 | 260.56 | 262.66 | 242,353 | -2.10(-0.79%) |
Nov 12, 2018 | 271.15 | 271.15 | 260.31 | 264.76 | 253,453 | -6.28(-2.32%) |
Nov 09, 2018 | 270.86 | 273.59 | 270.00 | 271.04 | 255,900 | -1.46(-0.54%) |
Nov 08, 2018 | 276.93 | 279.57 | 271.28 | 272.50 | 156,744 | -4.93(-1.78%) |
Nov 07, 2018 | 276.32 | 280.85 | 271.88 | 277.43 | 331,848 | +2.80(+1.02%) |
Nov 06, 2018 | 273.87 | 277.39 | 271.27 | 274.63 | 439,285 | +0.64(+0.23%) |
Nov 05, 2018 | 265.00 | 277.02 | 265.00 | 273.99 | 413,118 | +11.90(+4.54%) |
Nov 02, 2018 | 272.20 | 272.20 | 257.40 | 262.09 | 869,300 | -9.16(-3.38%) |
Nov 01, 2018 | 278.81 | 280.35 | 269.91 | 271.25 | 641,496 | -5.37(-1.94%) |
Oct 31, 2018 | 279.20 | 284.60 | 275.76 | 276.62 | 436,728 | +0.77(+0.28%) |
Oct 30, 2018 | 270.73 | 276.55 | 269.46 | 275.85 | 302,920 | +4.70(+1.73%) |
Oct 29, 2018 | 273.25 | 277.96 | 265.33 | 271.15 | 518,512 | +0.22(+0.08%) |
Oct 26, 2018 | 273.04 | 273.73 | 264.19 | 270.93 | 384,600 | -5.42(-1.96%) |
Oct 25, 2018 | 274.71 | 278.24 | 271.64 | 276.35 | 312,680 | +4.09(+1.50%) |
Oct 24, 2018 | 282.30 | 283.90 | 271.86 | 272.26 | 312,953 | -9.48(-3.36%) |
Oct 23, 2018 | 283.87 | 285.93 | 280.52 | 281.74 | 196,903 | -4.63(-1.62%) |
Oct 22, 2018 | 288.44 | 288.44 | 283.39 | 286.37 | 158,068 | -1.04(-0.36%) |
Oct 19, 2018 | 287.66 | 295.68 | 283.57 | 287.41 | 333,500 | +1.45(+0.51%) |
Oct 18, 2018 | 290.19 | 291.66 | 281.90 | 285.96 | 247,700 | -6.20(-2.12%) |
Oct 17, 2018 | 298.96 | 300.83 | 289.49 | 292.16 | 207,498 | -6.79(-2.27%) |
Oct 16, 2018 | 293.81 | 300.89 | 293.73 | 298.95 | 143,527 | +7.50(+2.57%) |
Oct 15, 2018 | 287.11 | 295.52 | 283.91 | 291.45 | 124,926 | +3.44(+1.19%) |
Oct 12, 2018 | 287.11 | 291.00 | 285.01 | 288.01 | 221,600 | +7.30(+2.60%) |
Oct 11, 2018 | 280.17 | 287.98 | 278.35 | 280.71 | 326,547 | -0.06(-0.02%) |
Oct 10, 2018 | 291.29 | 291.29 | 280.58 | 280.77 | 398,239 | -10.68(-3.66%) |
Oct 09, 2018 | 290.69 | 293.50 | 287.81 | 291.45 | 357,813 | +0.55(+0.19%) |
Oct 08, 2018 | 299.33 | 300.11 | 290.55 | 290.90 | 228,229 | -9.72(-3.23%) |
Oct 05, 2018 | 310.13 | 310.39 | 295.43 | 300.62 | 324,500 | -8.85(-2.86%) |
Oct 04, 2018 | 311.80 | 315.11 | 299.59 | 309.47 | 522,227 | +0.72(+0.23%) |
Oct 03, 2018 | 311.04 | 312.59 | 307.58 | 308.75 | 195,538 | -1.38(-0.44%) |
Oct 02, 2018 | 309.71 | 314.84 | 307.01 | 310.13 | 108,983 | +0.38(+0.12%) |
Oct 01, 2018 | 315.78 | 317.70 | 307.26 | 309.75 | 210,415 | -5.57(-1.77%) |
Sep 28, 2018 | 311.13 | 317.67 | 310.06 | 315.32 | 235,000 | +3.92(+1.26%) |
Sep 27, 2018 | 306.36 | 312.35 | 304.34 | 311.40 | 149,087 | +4.56(+1.49%) |
Sep 26, 2018 | 309.89 | 316.76 | 306.62 | 306.84 | 219,719 | -2.71(-0.88%) |
Sep 25, 2018 | 303.20 | 309.94 | 302.61 | 309.55 | 169,812 | +6.20(+2.04%) |
Sep 24, 2018 | 302.70 | 304.19 | 301.07 | 303.35 | 100,709 | -0.81(-0.27%) |
Sep 21, 2018 | 305.34 | 306.56 | 303.13 | 304.16 | 149,800 | -1.11(-0.36%) |
Sep 20, 2018 | 303.95 | 306.87 | 301.05 | 305.27 | 105,907 | +2.01(+0.66%) |
Sep 19, 2018 | 307.35 | 307.99 | 301.23 | 303.26 | 118,222 | -3.88(-1.26%) |
Sep 18, 2018 | 304.00 | 307.43 | 302.91 | 307.14 | 166,462 | +2.71(+0.89%) |
Sep 17, 2018 | 309.98 | 311.51 | 303.76 | 304.43 | 153,478 | -4.67(-1.51%) |
Sep 14, 2018 | 313.34 | 314.82 | 305.30 | 309.10 | 176,000 | -3.43(-1.10%) |
Sep 13, 2018 | 312.06 | 315.84 | 311.19 | 312.53 | 109,756 | +0.91(+0.29%) |
Sep 12, 2018 | 310.00 | 312.15 | 307.00 | 311.62 | 119,902 | +1.17(+0.38%) |
Sep 11, 2018 | 313.38 | 314.63 | 310.34 | 310.45 | 182,269 | -3.36(-1.07%) |
Sep 10, 2018 | 309.73 | 314.85 | 307.37 | 313.81 | 246,331 | +5.41(+1.75%) |
Sep 07, 2018 | 300.79 | 310.18 | 300.42 | 308.40 | 366,000 | +7.69(+2.56%) |
Sep 06, 2018 | 303.03 | 303.14 | 298.90 | 300.71 | 151,737 | -1.41(-0.47%) |
Sep 05, 2018 | 306.74 | 307.73 | 299.62 | 302.12 | 472,273 | -5.40(-1.76%) |