Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 214.50 | 218.75 | 209.75 | 210.50 | 3,868 | -3.25(-1.52%) |
Nov 29, 2018 | 213.25 | 218.25 | 208.75 | 213.75 | 1,687 | -1.25(-0.58%) |
Nov 28, 2018 | 202.00 | 217.25 | 200.00 | 215.00 | 2,520 | +13.00(+6.44%) |
Nov 27, 2018 | 201.75 | 207.75 | 196.50 | 202.00 | 2,125 | -3.25(-1.58%) |
Nov 26, 2018 | 202.50 | 206.25 | 196.25 | 205.25 | 2,206 | +5.50(+2.75%) |
Nov 23, 2018 | 187.75 | 204.25 | 187.25 | 199.75 | 3,436 | +9.25(+4.86%) |
Nov 21, 2018 | 190.50 | 190.50 | 190.50 | 0 | +2.25(+1.20%) | |
Nov 20, 2018 | 195.00 | 201.50 | 186.25 | 188.25 | 3,654 | -9.00(-4.56%) |
Nov 19, 2018 | 208.00 | 212.75 | 194.00 | 197.25 | 4,640 | -10.50(-5.05%) |
Nov 16, 2018 | 200.50 | 209.00 | 195.00 | 207.75 | 4,816 | +6.00(+2.97%) |
Nov 15, 2018 | 194.75 | 206.25 | 193.25 | 201.75 | 7,811 | +5.75(+2.93%) |
Nov 14, 2018 | 197.00 | 204.25 | 193.50 | 196.00 | 3,577 | -1.50(-0.76%) |
Nov 13, 2018 | 217.50 | 224.00 | 191.00 | 197.50 | 10,581 | -21.25(-9.71%) |
Nov 12, 2018 | 224.00 | 225.75 | 216.50 | 218.75 | 4,099 | -8.75(-3.85%) |
Nov 09, 2018 | 235.50 | 241.00 | 222.25 | 227.50 | 5,320 | -10.50(-4.41%) |
Nov 08, 2018 | 219.25 | 240.00 | 219.25 | 238.00 | 7,395 | +11.00(+4.85%) |
Nov 07, 2018 | 229.50 | 235.25 | 226.00 | 227.00 | 2,594 | +0.25(+0.11%) |
Nov 06, 2018 | 231.00 | 234.94 | 217.78 | 226.75 | 4,338 | -4.25(-1.84%) |
Nov 05, 2018 | 232.75 | 238.25 | 221.70 | 231.00 | 3,988 | -0.75(-0.32%) |
Nov 02, 2018 | 225.00 | 233.75 | 224.50 | 231.75 | 3,772 | +8.00(+3.58%) |
Nov 01, 2018 | 217.00 | 229.50 | 216.75 | 223.75 | 4,548 | +8.00(+3.71%) |
Oct 31, 2018 | 215.50 | 221.25 | 211.80 | 215.75 | 6,455 | +3.25(+1.53%) |
Oct 30, 2018 | 207.50 | 213.75 | 203.00 | 212.50 | 3,831 | +4.50(+2.16%) |
Oct 29, 2018 | 218.00 | 218.25 | 205.25 | 208.00 | 4,057 | -7.00(-3.26%) |
Oct 26, 2018 | 214.75 | 219.25 | 210.00 | 215.00 | 2,796 | -4.25(-1.94%) |
Oct 25, 2018 | 217.75 | 223.57 | 213.00 | 219.25 | 6,773 | +3.00(+1.39%) |
Oct 24, 2018 | 221.75 | 223.50 | 212.25 | 216.25 | 5,560 | -5.25(-2.37%) |
Oct 23, 2018 | 223.50 | 226.75 | 215.00 | 221.50 | 4,556 | -3.25(-1.45%) |
Oct 22, 2018 | 236.00 | 237.38 | 222.75 | 224.75 | 5,057 | -7.75(-3.33%) |
Oct 19, 2018 | 247.00 | 257.00 | 229.00 | 232.50 | 10,140 | -15.00(-6.06%) |
Oct 18, 2018 | 238.00 | 249.75 | 232.75 | 247.50 | 7,581 | +8.25(+3.45%) |
Oct 17, 2018 | 243.75 | 252.50 | 226.25 | 239.25 | 11,276 | -11.25(-4.49%) |
Oct 16, 2018 | 237.00 | 252.75 | 237.00 | 250.50 | 9,187 | +15.25(+6.48%) |
Oct 15, 2018 | 226.50 | 240.75 | 223.50 | 235.25 | 8,292 | +8.25(+3.63%) |
Oct 12, 2018 | 232.75 | 234.75 | 219.25 | 227.00 | 8,464 | +0.25(+0.11%) |
Oct 11, 2018 | 220.25 | 236.75 | 214.75 | 226.75 | 7,207 | +5.75(+2.60%) |
Oct 10, 2018 | 237.50 | 238.75 | 220.75 | 221.00 | 7,024 | -16.75(-7.05%) |
Oct 09, 2018 | 240.75 | 248.25 | 234.66 | 237.75 | 4,986 | -3.25(-1.35%) |
Oct 08, 2018 | 244.75 | 248.00 | 235.00 | 241.00 | 6,811 | -3.75(-1.53%) |
Oct 05, 2018 | 244.25 | 246.50 | 233.25 | 244.75 | 10,992 | +1.25(+0.51%) |
Oct 04, 2018 | 252.50 | 256.25 | 238.75 | 243.50 | 14,974 | -11.25(-4.42%) |
Oct 03, 2018 | 230.25 | 262.25 | 230.25 | 254.75 | 13,383 | +24.50(+10.64%) |
Oct 02, 2018 | 236.00 | 236.25 | 225.00 | 230.25 | 82,735 | -6.00(-2.54%) |
Oct 01, 2018 | 247.75 | 250.00 | 233.25 | 236.25 | 7,068 | -3.00(-1.25%) |
Sep 28, 2018 | 238.75 | 240.50 | 229.62 | 239.25 | 4,300 | +0.00(+0.00%) |
Sep 27, 2018 | 231.50 | 240.25 | 230.00 | 239.25 | 3,561 | +7.50(+3.24%) |
Sep 26, 2018 | 232.25 | 241.00 | 230.75 | 231.75 | 7,521 | +0.00(+0.00%) |
Sep 25, 2018 | 223.75 | 234.00 | 223.75 | 231.75 | 5,584 | +8.75(+3.92%) |
Sep 24, 2018 | 226.75 | 231.00 | 212.50 | 223.00 | 8,156 | -6.00(-2.62%) |
Sep 21, 2018 | 218.25 | 230.50 | 213.50 | 229.00 | 16,440 | +10.75(+4.93%) |
Sep 20, 2018 | 210.50 | 219.00 | 207.50 | 218.25 | 6,709 | +6.00(+2.83%) |
Sep 19, 2018 | 212.50 | 216.50 | 211.00 | 212.25 | 10,504 | +0.00(+0.00%) |
Sep 18, 2018 | 210.50 | 215.00 | 208.50 | 212.25 | 5,635 | +1.50(+0.71%) |
Sep 17, 2018 | 213.50 | 215.25 | 207.50 | 210.75 | 8,229 | -2.00(-0.94%) |
Sep 14, 2018 | 212.00 | 217.00 | 209.75 | 212.75 | 6,380 | +1.25(+0.59%) |
Sep 13, 2018 | 210.00 | 213.75 | 201.25 | 211.50 | 6,408 | +1.75(+0.83%) |
Sep 12, 2018 | 215.00 | 217.75 | 204.00 | 209.75 | 9,362 | -5.75(-2.67%) |
Sep 11, 2018 | 216.25 | 220.75 | 213.50 | 215.50 | 5,538 | -2.75(-1.26%) |
Sep 10, 2018 | 218.50 | 224.50 | 217.50 | 218.25 | 4,451 | -0.25(-0.11%) |
Sep 07, 2018 | 213.75 | 220.00 | 210.50 | 218.50 | 8,684 | +3.75(+1.75%) |
Sep 06, 2018 | 222.50 | 223.75 | 211.75 | 214.75 | 11,880 | -5.75(-2.61%) |
Sep 05, 2018 | 226.75 | 231.12 | 209.25 | 220.50 | 19,707 | -10.50(-4.55%) |