Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 201.36 | 204.37 | 200.49 | 203.76 | 516,500 | +2.64(+1.31%) |
Nov 29, 2018 | 200.70 | 202.41 | 198.99 | 201.12 | 406,817 | -1.29(-0.64%) |
Nov 28, 2018 | 194.55 | 202.73 | 194.55 | 202.41 | 487,289 | +8.01(+4.12%) |
Nov 27, 2018 | 196.26 | 198.01 | 193.17 | 194.40 | 406,533 | -2.30(-1.17%) |
Nov 26, 2018 | 194.05 | 196.99 | 192.59 | 196.70 | 419,738 | +4.05(+2.10%) |
Nov 23, 2018 | 192.18 | 195.83 | 192.16 | 192.65 | 152,300 | -0.84(-0.43%) |
Nov 21, 2018 | 193.49 | 193.49 | 193.49 | 0 | +1.33(+0.69%) | |
Nov 20, 2018 | 190.62 | 194.33 | 188.75 | 192.16 | 535,755 | -1.36(-0.70%) |
Nov 19, 2018 | 201.30 | 201.30 | 191.06 | 193.52 | 574,568 | -7.85(-3.90%) |
Nov 16, 2018 | 199.91 | 203.12 | 198.45 | 201.37 | 530,300 | +0.80(+0.40%) |
Nov 15, 2018 | 195.63 | 200.97 | 193.37 | 200.57 | 448,103 | +3.88(+1.97%) |
Nov 14, 2018 | 200.50 | 202.24 | 195.17 | 196.69 | 390,037 | -2.15(-1.08%) |
Nov 13, 2018 | 198.00 | 202.24 | 196.50 | 198.84 | 532,994 | +0.02(+0.01%) |
Nov 12, 2018 | 206.24 | 207.23 | 198.00 | 198.82 | 463,508 | -8.35(-4.03%) |
Nov 09, 2018 | 208.72 | 209.40 | 203.42 | 207.17 | 464,300 | -2.50(-1.19%) |
Nov 08, 2018 | 209.65 | 212.18 | 208.35 | 209.67 | 505,922 | -0.12(-0.06%) |
Nov 07, 2018 | 203.98 | 210.15 | 203.12 | 209.79 | 548,079 | +7.52(+3.72%) |
Nov 06, 2018 | 201.83 | 204.09 | 200.13 | 202.27 | 572,346 | +0.82(+0.41%) |
Nov 05, 2018 | 205.44 | 205.53 | 198.40 | 201.45 | 625,333 | -3.46(-1.69%) |
Nov 02, 2018 | 206.00 | 209.87 | 195.01 | 204.91 | 1,044,500 | -0.15(-0.07%) |
Nov 01, 2018 | 196.88 | 207.80 | 190.00 | 205.06 | 1,582,370 | -7.06(-3.33%) |
Oct 31, 2018 | 213.49 | 216.11 | 210.89 | 212.12 | 831,529 | +1.90(+0.90%) |
Oct 30, 2018 | 204.21 | 210.46 | 203.75 | 210.22 | 683,512 | +6.31(+3.09%) |
Oct 29, 2018 | 206.75 | 209.10 | 199.86 | 203.91 | 688,363 | +0.46(+0.23%) |
Oct 26, 2018 | 204.56 | 207.99 | 200.85 | 203.45 | 1,205,900 | -7.33(-3.48%) |
Oct 25, 2018 | 208.25 | 213.66 | 205.57 | 210.78 | 579,454 | +3.83(+1.85%) |
Oct 24, 2018 | 218.00 | 220.63 | 206.40 | 206.95 | 655,113 | -11.17(-5.12%) |
Oct 23, 2018 | 216.64 | 219.54 | 211.01 | 218.12 | 498,931 | -1.66(-0.76%) |
Oct 22, 2018 | 218.30 | 220.99 | 214.40 | 219.78 | 428,209 | +1.38(+0.63%) |
Oct 19, 2018 | 226.40 | 227.97 | 217.35 | 218.40 | 486,800 | -5.93(-2.64%) |
Oct 18, 2018 | 228.30 | 228.71 | 223.04 | 224.33 | 518,705 | -4.16(-1.82%) |
Oct 17, 2018 | 225.04 | 229.10 | 223.62 | 228.49 | 486,863 | +2.70(+1.20%) |
Oct 16, 2018 | 219.30 | 226.25 | 219.30 | 225.79 | 335,739 | +8.89(+4.10%) |
Oct 15, 2018 | 221.90 | 222.04 | 216.86 | 216.90 | 390,320 | -5.52(-2.48%) |
Oct 12, 2018 | 219.60 | 223.33 | 216.41 | 222.42 | 850,100 | +8.31(+3.88%) |
Oct 11, 2018 | 216.41 | 219.99 | 212.55 | 214.11 | 531,513 | -3.10(-1.43%) |
Oct 10, 2018 | 223.60 | 224.91 | 216.64 | 217.21 | 591,431 | -6.69(-2.99%) |
Oct 09, 2018 | 223.69 | 227.12 | 222.00 | 223.90 | 568,320 | -0.39(-0.17%) |
Oct 08, 2018 | 228.44 | 229.94 | 220.51 | 224.29 | 667,687 | -4.95(-2.16%) |
Oct 05, 2018 | 231.11 | 233.50 | 226.28 | 229.24 | 496,500 | -1.87(-0.81%) |
Oct 04, 2018 | 237.90 | 238.20 | 229.82 | 231.11 | 643,291 | -8.25(-3.45%) |
Oct 03, 2018 | 243.60 | 245.15 | 238.81 | 239.36 | 434,131 | -3.02(-1.25%) |
Oct 02, 2018 | 249.11 | 249.92 | 241.63 | 242.38 | 473,647 | -6.54(-2.63%) |
Oct 01, 2018 | 250.00 | 252.69 | 247.78 | 248.92 | 276,991 | -0.74(-0.30%) |
Sep 28, 2018 | 248.46 | 250.68 | 248.13 | 249.66 | 383,000 | +0.98(+0.39%) |
Sep 27, 2018 | 244.28 | 249.83 | 244.28 | 248.68 | 411,205 | +4.29(+1.76%) |
Sep 26, 2018 | 246.69 | 247.98 | 243.48 | 244.39 | 309,715 | -1.45(-0.59%) |
Sep 25, 2018 | 243.37 | 245.97 | 242.73 | 245.84 | 293,715 | +3.13(+1.29%) |
Sep 24, 2018 | 239.66 | 243.21 | 239.01 | 242.71 | 345,671 | +1.58(+0.66%) |
Sep 21, 2018 | 243.50 | 244.13 | 240.79 | 241.13 | 668,700 | -0.89(-0.37%) |
Sep 20, 2018 | 241.96 | 243.72 | 239.26 | 242.02 | 713,820 | +1.12(+0.46%) |
Sep 19, 2018 | 244.93 | 245.73 | 240.02 | 240.90 | 509,222 | -4.32(-1.76%) |
Sep 18, 2018 | 243.67 | 247.70 | 242.00 | 245.22 | 543,025 | +2.28(+0.94%) |
Sep 17, 2018 | 247.72 | 248.85 | 242.11 | 242.94 | 377,473 | -5.00(-2.02%) |
Sep 14, 2018 | 248.94 | 249.89 | 247.07 | 247.94 | 320,300 | -1.35(-0.54%) |
Sep 13, 2018 | 246.14 | 249.75 | 245.71 | 249.29 | 361,296 | +3.64(+1.48%) |
Sep 12, 2018 | 242.40 | 246.06 | 241.69 | 245.65 | 343,489 | +3.22(+1.33%) |
Sep 11, 2018 | 246.48 | 248.09 | 241.32 | 242.43 | 641,023 | -3.68(-1.50%) |
Sep 10, 2018 | 244.50 | 247.99 | 243.55 | 246.11 | 508,249 | +3.56(+1.47%) |
Sep 07, 2018 | 244.17 | 246.40 | 241.92 | 242.55 | 379,100 | -1.71(-0.70%) |
Sep 06, 2018 | 245.43 | 247.30 | 242.84 | 244.26 | 511,538 | -1.39(-0.57%) |
Sep 05, 2018 | 251.09 | 251.70 | 243.64 | 245.65 | 734,405 | -5.35(-2.13%) |