Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 284.86 | 288.85 | 284.26 | 288.39 | 427,418 | +3.61(+1.27%) |
Nov 29, 2018 | 284.62 | 286.65 | 283.58 | 284.78 | 266,548 | -0.26(-0.09%) |
Nov 28, 2018 | 276.81 | 285.10 | 276.06 | 285.04 | 420,486 | +8.61(+3.11%) |
Nov 27, 2018 | 276.12 | 278.85 | 275.46 | 276.44 | 535,807 | -0.48(-0.17%) |
Nov 26, 2018 | 279.06 | 279.48 | 274.39 | 276.91 | 522,960 | +0.53(+0.19%) |
Nov 23, 2018 | 276.82 | 278.75 | 275.93 | 276.38 | 137,038 | -3.21(-1.15%) |
Nov 21, 2018 | 279.59 | 279.59 | 279.59 | 0 | +1.38(+0.49%) | |
Nov 20, 2018 | 283.45 | 283.61 | 277.04 | 278.21 | 570,999 | -6.73(-2.36%) |
Nov 19, 2018 | 287.21 | 289.70 | 283.51 | 284.94 | 437,042 | -3.64(-1.26%) |
Nov 16, 2018 | 283.01 | 289.06 | 281.91 | 288.58 | 411,526 | +3.24(+1.13%) |
Nov 15, 2018 | 277.39 | 285.64 | 277.39 | 285.34 | 386,767 | +6.27(+2.25%) |
Nov 14, 2018 | 284.25 | 284.91 | 278.01 | 279.07 | 386,145 | -2.62(-0.93%) |
Nov 13, 2018 | 281.15 | 285.24 | 277.92 | 281.69 | 438,356 | +1.30(+0.46%) |
Nov 12, 2018 | 287.62 | 288.16 | 279.63 | 280.39 | 431,488 | -7.24(-2.52%) |
Nov 09, 2018 | 286.80 | 288.89 | 284.57 | 287.63 | 501,819 | +0.27(+0.09%) |
Nov 08, 2018 | 285.72 | 288.07 | 284.78 | 287.36 | 336,485 | +0.49(+0.17%) |
Nov 07, 2018 | 283.25 | 287.50 | 281.72 | 286.88 | 429,617 | +6.15(+2.19%) |
Nov 06, 2018 | 279.37 | 282.26 | 279.05 | 280.72 | 547,081 | +1.30(+0.46%) |
Nov 05, 2018 | 277.41 | 280.76 | 277.15 | 279.42 | 569,590 | +2.97(+1.07%) |
Nov 02, 2018 | 276.24 | 279.12 | 274.39 | 276.46 | 461,677 | +1.18(+0.43%) |
Nov 01, 2018 | 274.81 | 276.14 | 272.28 | 275.27 | 510,812 | +1.12(+0.41%) |
Oct 31, 2018 | 274.93 | 278.89 | 272.95 | 274.15 | 654,958 | +1.31(+0.48%) |
Oct 30, 2018 | 270.37 | 273.17 | 267.59 | 272.84 | 816,432 | +3.93(+1.46%) |
Oct 29, 2018 | 280.38 | 284.03 | 264.23 | 268.92 | 905,769 | -7.64(-2.76%) |
Oct 26, 2018 | 266.59 | 288.75 | 263.66 | 276.55 | 1,764,673 | +19.42(+7.55%) |
Oct 25, 2018 | 256.83 | 259.54 | 254.62 | 257.13 | 784,539 | +1.86(+0.73%) |
Oct 24, 2018 | 263.25 | 265.06 | 254.59 | 255.27 | 565,129 | -7.88(-2.99%) |
Oct 23, 2018 | 260.91 | 264.84 | 257.84 | 263.15 | 621,012 | -6.61(-2.45%) |
Oct 22, 2018 | 269.81 | 271.52 | 268.25 | 269.76 | 301,570 | +0.35(+0.13%) |
Oct 19, 2018 | 271.18 | 272.26 | 267.51 | 269.41 | 383,974 | -1.03(-0.38%) |
Oct 18, 2018 | 274.14 | 275.30 | 268.83 | 270.44 | 364,935 | -5.09(-1.85%) |
Oct 17, 2018 | 277.75 | 278.10 | 273.17 | 275.53 | 399,890 | -2.80(-1.01%) |
Oct 16, 2018 | 272.40 | 278.81 | 271.75 | 278.33 | 545,110 | +7.48(+2.76%) |
Oct 15, 2018 | 270.37 | 272.41 | 269.29 | 270.85 | 573,358 | +0.31(+0.11%) |
Oct 12, 2018 | 269.16 | 271.75 | 265.88 | 270.54 | 912,933 | +5.72(+2.16%) |
Oct 11, 2018 | 271.09 | 272.40 | 264.18 | 264.82 | 812,678 | -7.04(-2.59%) |
Oct 10, 2018 | 279.32 | 281.07 | 271.66 | 271.86 | 625,653 | -8.49(-3.03%) |
Oct 09, 2018 | 282.99 | 282.99 | 279.39 | 280.35 | 370,153 | -2.80(-0.99%) |
Oct 08, 2018 | 285.28 | 285.51 | 281.72 | 283.15 | 362,139 | -2.17(-0.76%) |
Oct 05, 2018 | 287.77 | 288.67 | 283.86 | 285.32 | 410,907 | -1.41(-0.49%) |
Oct 04, 2018 | 287.33 | 288.68 | 284.74 | 286.74 | 339,747 | -1.80(-0.62%) |
Oct 03, 2018 | 289.36 | 291.49 | 286.58 | 288.54 | 332,692 | +0.20(+0.07%) |
Oct 02, 2018 | 288.80 | 289.86 | 287.68 | 288.34 | 528,429 | -0.75(-0.26%) |
Oct 01, 2018 | 289.46 | 291.98 | 288.32 | 289.09 | 672,816 | +2.44(+0.85%) |
Sep 28, 2018 | 284.46 | 290.12 | 284.41 | 286.65 | 747,519 | +1.90(+0.67%) |
Sep 27, 2018 | 287.71 | 288.73 | 284.44 | 284.76 | 455,711 | -1.73(-0.60%) |
Sep 26, 2018 | 288.85 | 289.35 | 285.73 | 286.49 | 393,615 | -1.92(-0.66%) |
Sep 25, 2018 | 290.86 | 291.36 | 287.26 | 288.40 | 472,517 | -1.44(-0.50%) |
Sep 24, 2018 | 295.22 | 295.84 | 289.79 | 289.85 | 601,575 | -6.33(-2.14%) |
Sep 21, 2018 | 297.08 | 297.91 | 294.57 | 296.18 | 908,927 | -3.61(-1.20%) |
Sep 20, 2018 | 300.14 | 300.95 | 297.51 | 299.79 | 315,732 | +0.85(+0.29%) |
Sep 19, 2018 | 301.25 | 302.19 | 297.98 | 298.93 | 350,466 | -2.53(-0.84%) |
Sep 18, 2018 | 300.14 | 301.96 | 298.81 | 301.46 | 406,353 | +0.11(+0.04%) |
Sep 17, 2018 | 301.13 | 302.56 | 299.83 | 301.35 | 430,803 | +0.55(+0.18%) |
Sep 14, 2018 | 300.57 | 302.44 | 298.37 | 300.80 | 315,582 | -0.12(-0.04%) |
Sep 13, 2018 | 296.02 | 301.03 | 295.41 | 300.93 | 338,053 | +6.25(+2.12%) |
Sep 12, 2018 | 295.53 | 298.16 | 294.40 | 294.68 | 692,777 | -0.86(-0.29%) |
Sep 11, 2018 | 295.32 | 296.58 | 294.72 | 295.54 | 458,577 | -0.84(-0.28%) |
Sep 10, 2018 | 296.11 | 298.26 | 295.88 | 296.38 | 443,569 | +2.17(+0.74%) |
Sep 07, 2018 | 292.77 | 295.01 | 291.64 | 294.21 | 348,029 | +0.88(+0.30%) |
Sep 06, 2018 | 292.13 | 294.80 | 291.12 | 293.33 | 606,335 | +1.30(+0.44%) |
Sep 05, 2018 | 287.39 | 292.26 | 286.87 | 292.03 | 536,420 | +3.93(+1.36%) |