Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 206.10 | 208.17 | 206.10 | 208.17 | 3,308 | +0.40(+0.19%) |
Nov 29, 2018 | 206.10 | 215.46 | 203.47 | 207.76 | 7,973 | -0.22(-0.10%) |
Nov 28, 2018 | 200.95 | 207.98 | 197.91 | 207.98 | 4,431 | +7.50(+3.74%) |
Nov 27, 2018 | 200.48 | 200.48 | 200.48 | 354 | +0.00(+0.00%) | |
Nov 26, 2018 | 196.85 | 200.48 | 196.74 | 200.48 | 3,474 | +2.16(+1.09%) |
Nov 23, 2018 | 195.51 | 198.33 | 192.99 | 198.33 | 533 | +2.53(+1.29%) |
Nov 21, 2018 | 195.80 | 195.80 | 195.80 | 0 | -0.50(-0.25%) | |
Nov 20, 2018 | 197.64 | 198.61 | 193.69 | 196.30 | 2,396 | -2.95(-1.48%) |
Nov 19, 2018 | 194.23 | 199.55 | 192.24 | 199.25 | 3,978 | +1.57(+0.80%) |
Nov 16, 2018 | 192.81 | 197.91 | 190.91 | 197.67 | 11,101 | +6.37(+3.33%) |
Nov 15, 2018 | 191.30 | 191.30 | 191.30 | 191.30 | 489 | +1.12(+0.59%) |
Nov 14, 2018 | 190.18 | 190.18 | 190.18 | 190.18 | 836 | +0.61(+0.32%) |
Nov 13, 2018 | 189.72 | 192.74 | 188.87 | 189.57 | 1,739 | -0.42(-0.22%) |
Nov 12, 2018 | 189.99 | 189.99 | 189.99 | 189.99 | 916 | +1.62(+0.86%) |
Nov 09, 2018 | 194.10 | 194.10 | 188.37 | 188.37 | 1,174 | -7.13(-3.65%) |
Nov 08, 2018 | 195.50 | 195.50 | 195.50 | 290 | +0.00(+0.00%) | |
Nov 07, 2018 | 195.50 | 195.50 | 195.50 | 195.50 | 634 | +2.14(+1.10%) |
Nov 06, 2018 | 193.36 | 193.36 | 193.36 | 193.36 | 762 | +0.00(+0.00%) |
Nov 05, 2018 | 192.07 | 193.36 | 192.07 | 193.36 | 1,206 | +0.75(+0.39%) |
Nov 02, 2018 | 191.24 | 192.99 | 191.24 | 192.62 | 1,174 | -2.99(-1.53%) |
Nov 01, 2018 | 193.13 | 195.60 | 193.13 | 195.60 | 2,456 | +4.86(+2.55%) |
Oct 31, 2018 | 189.57 | 191.60 | 189.57 | 190.74 | 1,761 | -2.34(-1.21%) |
Oct 30, 2018 | 193.08 | 193.08 | 193.08 | 193.08 | 422 | +0.56(+0.29%) |
Oct 29, 2018 | 198.57 | 198.57 | 189.29 | 192.52 | 612 | +1.59(+0.83%) |
Oct 26, 2018 | 190.93 | 190.93 | 190.93 | 190.93 | 640 | +1.54(+0.81%) |
Oct 25, 2018 | 188.70 | 190.27 | 188.70 | 189.39 | 2,278 | -0.41(-0.22%) |
Oct 24, 2018 | 191.84 | 191.84 | 189.80 | 189.80 | 1,291 | -7.31(-3.71%) |
Oct 23, 2018 | 187.84 | 197.11 | 187.84 | 197.11 | 498 | +8.34(+4.42%) |
Oct 22, 2018 | 194.12 | 194.12 | 188.77 | 188.77 | 1,928 | -6.32(-3.24%) |
Oct 19, 2018 | 195.20 | 200.82 | 194.97 | 195.10 | 1,494 | -2.29(-1.16%) |
Oct 18, 2018 | 197.72 | 197.72 | 197.38 | 197.38 | 1,408 | -0.76(-0.38%) |
Oct 17, 2018 | 197.69 | 198.14 | 197.69 | 198.14 | 1,732 | +0.38(+0.19%) |
Oct 16, 2018 | 197.69 | 198.00 | 196.18 | 197.76 | 1,609 | -0.29(-0.15%) |
Oct 15, 2018 | 199.64 | 199.75 | 195.94 | 198.05 | 3,236 | -1.55(-0.77%) |
Oct 12, 2018 | 202.59 | 204.22 | 199.59 | 199.59 | 3,735 | -2.49(-1.23%) |
Oct 11, 2018 | 202.83 | 203.12 | 202.05 | 202.09 | 3,122 | -0.51(-0.25%) |
Oct 10, 2018 | 203.62 | 203.62 | 202.60 | 202.60 | 2,305 | -0.85(-0.42%) |
Oct 09, 2018 | 203.45 | 203.45 | 203.45 | 203.45 | 1,258 | -0.78(-0.38%) |
Oct 08, 2018 | 204.40 | 204.47 | 204.23 | 204.23 | 1,354 | -0.01(-0.00%) |
Oct 05, 2018 | 204.24 | 204.24 | 204.24 | 204.24 | 426 | +0.30(+0.15%) |
Oct 04, 2018 | 203.94 | 203.94 | 203.94 | 203.94 | 673 | -0.65(-0.32%) |
Oct 03, 2018 | 203.33 | 204.59 | 203.33 | 204.59 | 500 | +0.51(+0.25%) |
Oct 02, 2018 | 204.84 | 205.07 | 204.08 | 204.08 | 1,367 | -1.27(-0.62%) |
Oct 01, 2018 | 205.76 | 205.76 | 205.35 | 205.35 | 933 | -0.23(-0.11%) |
Sep 28, 2018 | 203.89 | 206.23 | 203.89 | 205.59 | 3,100 | -0.18(-0.09%) |
Sep 27, 2018 | 205.76 | 205.76 | 205.76 | 264 | +0.00(+0.00%) | |
Sep 26, 2018 | 205.76 | 205.76 | 205.76 | 205.76 | 1,158 | +1.77(+0.87%) |
Sep 25, 2018 | 202.96 | 204.00 | 202.96 | 204.00 | 716 | +0.57(+0.28%) |
Sep 24, 2018 | 203.43 | 203.43 | 203.43 | 203.43 | 677 | -0.40(-0.20%) |
Sep 21, 2018 | 202.49 | 203.83 | 202.49 | 203.83 | 4,169 | +0.88(+0.43%) |
Sep 20, 2018 | 202.73 | 202.96 | 202.49 | 202.95 | 2,286 | +0.31(+0.15%) |
Sep 19, 2018 | 203.44 | 203.44 | 202.64 | 202.64 | 1,504 | -1.25(-0.61%) |
Sep 18, 2018 | 203.89 | 203.89 | 203.89 | 203.89 | 984 | -1.39(-0.68%) |
Sep 17, 2018 | 205.03 | 205.30 | 204.03 | 205.29 | 1,291 | +0.62(+0.30%) |
Sep 14, 2018 | 203.89 | 207.42 | 203.89 | 204.67 | 1,069 | -0.23(-0.11%) |
Sep 13, 2018 | 204.90 | 204.90 | 204.90 | 445 | +0.00(+0.00%) | |
Sep 12, 2018 | 204.26 | 204.90 | 204.26 | 204.90 | 855 | +0.07(+0.04%) |
Sep 11, 2018 | 204.83 | 204.83 | 204.83 | 204.83 | 425 | +0.00(+0.00%) |
Sep 10, 2018 | 203.89 | 205.22 | 203.89 | 204.83 | 887 | +0.94(+0.46%) |
Sep 07, 2018 | 203.89 | 203.89 | 203.66 | 203.89 | 1,176 | -1.87(-0.91%) |
Sep 06, 2018 | 206.70 | 206.70 | 202.96 | 205.76 | 1,685 | +0.01(+0.00%) |
Sep 05, 2018 | 205.76 | 205.76 | 205.75 | 205.75 | 1,414 | +1.44(+0.70%) |