Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 211.90 | 212.91 | 209.21 | 211.01 | 18,103 | +1.88(+0.90%) |
Nov 29, 2018 | 208.28 | 210.90 | 206.55 | 209.13 | 18,861 | +0.28(+0.13%) |
Nov 28, 2018 | 208.21 | 208.85 | 206.92 | 208.85 | 2,599 | +2.22(+1.07%) |
Nov 27, 2018 | 208.49 | 208.72 | 206.64 | 206.64 | 6,849 | -2.46(-1.18%) |
Nov 26, 2018 | 212.49 | 212.49 | 209.10 | 209.10 | 7,416 | -3.60(-1.69%) |
Nov 23, 2018 | 210.49 | 212.70 | 209.54 | 212.70 | 1,324 | +1.69(+0.80%) |
Nov 21, 2018 | 211.01 | 211.01 | 211.01 | 0 | -0.15(-0.07%) | |
Nov 20, 2018 | 212.53 | 215.24 | 210.16 | 211.16 | 3,432 | -2.34(-1.10%) |
Nov 19, 2018 | 214.50 | 215.16 | 213.14 | 213.50 | 2,132 | -1.02(-0.48%) |
Nov 16, 2018 | 214.61 | 216.20 | 213.48 | 214.52 | 7,064 | -0.76(-0.35%) |
Nov 15, 2018 | 212.98 | 215.28 | 212.98 | 215.28 | 3,892 | +2.09(+0.98%) |
Nov 14, 2018 | 215.54 | 215.80 | 213.09 | 213.19 | 5,382 | -1.45(-0.67%) |
Nov 13, 2018 | 216.78 | 216.78 | 214.02 | 214.63 | 4,478 | -1.77(-0.82%) |
Nov 12, 2018 | 216.39 | 218.08 | 216.39 | 216.41 | 3,620 | +0.00(+0.00%) |
Nov 09, 2018 | 216.57 | 216.57 | 214.91 | 216.41 | 5,298 | -0.43(-0.20%) |
Nov 08, 2018 | 214.95 | 216.84 | 213.28 | 216.84 | 2,159 | +1.80(+0.84%) |
Nov 07, 2018 | 212.32 | 215.23 | 212.32 | 215.03 | 5,448 | +2.94(+1.39%) |
Nov 06, 2018 | 210.99 | 214.02 | 208.59 | 212.09 | 10,574 | +0.74(+0.35%) |
Nov 05, 2018 | 211.46 | 214.85 | 210.33 | 211.35 | 15,629 | +0.18(+0.08%) |
Nov 02, 2018 | 212.32 | 215.29 | 209.10 | 211.18 | 6,475 | -0.47(-0.22%) |
Nov 01, 2018 | 211.43 | 213.81 | 209.64 | 211.65 | 12,541 | +0.66(+0.31%) |
Oct 31, 2018 | 218.30 | 219.23 | 210.58 | 210.98 | 30,318 | -5.99(-2.76%) |
Oct 30, 2018 | 217.93 | 219.21 | 216.33 | 216.98 | 5,978 | -1.19(-0.54%) |
Oct 29, 2018 | 223.56 | 223.56 | 216.10 | 218.16 | 7,704 | -0.35(-0.16%) |
Oct 26, 2018 | 221.02 | 221.69 | 218.01 | 218.52 | 12,691 | -4.39(-1.97%) |
Oct 25, 2018 | 221.75 | 222.91 | 221.35 | 222.91 | 6,490 | +1.89(+0.85%) |
Oct 24, 2018 | 222.11 | 223.03 | 220.35 | 221.02 | 8,102 | -0.86(-0.39%) |
Oct 23, 2018 | 221.12 | 223.03 | 220.08 | 221.89 | 7,581 | -1.27(-0.57%) |
Oct 22, 2018 | 221.46 | 223.16 | 220.83 | 223.16 | 4,058 | +2.14(+0.97%) |
Oct 19, 2018 | 220.98 | 221.49 | 219.11 | 221.02 | 6,270 | +0.10(+0.05%) |
Oct 18, 2018 | 221.03 | 221.96 | 219.35 | 220.92 | 4,519 | -0.54(-0.25%) |
Oct 17, 2018 | 222.36 | 223.03 | 221.36 | 221.46 | 6,745 | -1.27(-0.57%) |
Oct 16, 2018 | 220.28 | 222.74 | 219.01 | 222.73 | 8,501 | +3.07(+1.40%) |
Oct 15, 2018 | 218.88 | 220.55 | 216.41 | 219.66 | 10,555 | +0.41(+0.19%) |
Oct 12, 2018 | 225.84 | 226.41 | 217.67 | 219.25 | 23,291 | -4.49(-2.01%) |
Oct 11, 2018 | 229.25 | 229.28 | 223.73 | 223.73 | 6,058 | -5.99(-2.61%) |
Oct 10, 2018 | 232.25 | 233.32 | 229.20 | 229.73 | 9,191 | -2.61(-1.12%) |
Oct 09, 2018 | 231.78 | 232.75 | 230.77 | 232.34 | 9,793 | +0.64(+0.27%) |
Oct 08, 2018 | 229.23 | 232.01 | 229.23 | 231.70 | 11,218 | +1.98(+0.86%) |
Oct 05, 2018 | 229.73 | 231.24 | 227.59 | 229.73 | 5,375 | +0.82(+0.36%) |
Oct 04, 2018 | 231.03 | 231.66 | 227.50 | 228.91 | 10,593 | -2.54(-1.10%) |
Oct 03, 2018 | 230.40 | 231.46 | 230.25 | 231.46 | 10,690 | +0.35(+0.15%) |
Oct 02, 2018 | 233.77 | 234.89 | 230.18 | 231.10 | 8,685 | -2.52(-1.08%) |
Oct 01, 2018 | 230.67 | 236.43 | 230.61 | 233.62 | 25,364 | +3.69(+1.61%) |
Sep 28, 2018 | 228.39 | 231.60 | 228.39 | 229.93 | 10,899 | +1.22(+0.54%) |
Sep 27, 2018 | 229.59 | 230.10 | 228.70 | 228.70 | 2,351 | -0.43(-0.19%) |
Sep 26, 2018 | 231.97 | 231.97 | 228.51 | 229.13 | 6,490 | -3.17(-1.36%) |
Sep 25, 2018 | 230.28 | 232.46 | 230.01 | 232.30 | 8,095 | +2.04(+0.88%) |
Sep 24, 2018 | 230.67 | 232.54 | 229.37 | 230.26 | 9,330 | -0.85(-0.37%) |
Sep 21, 2018 | 231.72 | 232.50 | 229.74 | 231.12 | 33,594 | -0.50(-0.21%) |
Sep 20, 2018 | 231.60 | 234.42 | 231.50 | 231.61 | 9,324 | +2.95(+1.29%) |
Sep 19, 2018 | 230.13 | 231.41 | 228.66 | 228.66 | 6,478 | -1.27(-0.55%) |
Sep 18, 2018 | 231.76 | 231.76 | 229.93 | 229.93 | 6,021 | -1.47(-0.64%) |
Sep 17, 2018 | 232.07 | 233.53 | 231.40 | 231.40 | 4,134 | -0.49(-0.21%) |
Sep 14, 2018 | 231.80 | 233.32 | 231.57 | 231.89 | 5,524 | +0.42(+0.18%) |
Sep 13, 2018 | 231.78 | 233.49 | 231.29 | 231.47 | 5,805 | -0.87(-0.37%) |
Sep 12, 2018 | 231.43 | 232.34 | 229.49 | 232.34 | 8,149 | +0.58(+0.25%) |
Sep 11, 2018 | 232.94 | 234.01 | 231.76 | 231.76 | 5,808 | -1.92(-0.82%) |
Sep 10, 2018 | 232.50 | 235.09 | 231.78 | 233.68 | 6,438 | +0.07(+0.03%) |
Sep 07, 2018 | 238.03 | 238.44 | 231.38 | 233.61 | 7,913 | -6.73(-2.80%) |
Sep 06, 2018 | 237.72 | 240.34 | 237.72 | 240.34 | 6,020 | +2.83(+1.19%) |
Sep 05, 2018 | 239.11 | 242.10 | 237.51 | 237.51 | 9,969 | -1.59(-0.67%) |