Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 278.98 | 281.50 | 275.68 | 278.59 | 511,448 | +1.41(+0.51%) |
Nov 29, 2018 | 272.02 | 278.37 | 272.02 | 277.18 | 353,460 | +4.04(+1.48%) |
Nov 28, 2018 | 273.09 | 273.68 | 268.86 | 273.14 | 587,874 | -0.26(-0.10%) |
Nov 27, 2018 | 271.83 | 274.06 | 269.26 | 273.40 | 292,023 | +1.12(+0.41%) |
Nov 26, 2018 | 272.76 | 274.75 | 270.72 | 272.28 | 370,009 | +2.44(+0.90%) |
Nov 23, 2018 | 264.38 | 270.11 | 264.38 | 269.84 | 154,635 | +4.16(+1.56%) |
Nov 21, 2018 | 265.69 | 265.69 | 265.69 | 0 | +5.02(+1.92%) | |
Nov 20, 2018 | 253.26 | 261.00 | 252.14 | 260.67 | 311,621 | +4.10(+1.60%) |
Nov 19, 2018 | 265.34 | 265.34 | 254.87 | 256.57 | 290,307 | -8.22(-3.11%) |
Nov 16, 2018 | 256.11 | 265.48 | 253.15 | 264.80 | 270,236 | +7.81(+3.04%) |
Nov 15, 2018 | 252.26 | 257.83 | 250.24 | 256.99 | 285,196 | +3.15(+1.24%) |
Nov 14, 2018 | 256.82 | 261.87 | 251.53 | 253.84 | 251,436 | -0.94(-0.37%) |
Nov 13, 2018 | 261.37 | 263.23 | 253.94 | 254.78 | 338,461 | -6.74(-2.58%) |
Nov 12, 2018 | 267.60 | 267.60 | 260.32 | 261.52 | 357,057 | -6.04(-2.26%) |
Nov 09, 2018 | 267.27 | 270.10 | 264.99 | 267.56 | 204,679 | +0.17(+0.06%) |
Nov 08, 2018 | 265.75 | 268.04 | 264.62 | 267.40 | 225,607 | +1.78(+0.67%) |
Nov 07, 2018 | 260.77 | 268.17 | 260.77 | 265.62 | 244,681 | +6.20(+2.39%) |
Nov 06, 2018 | 256.68 | 260.21 | 256.68 | 259.41 | 245,099 | +1.39(+0.54%) |
Nov 05, 2018 | 263.77 | 265.33 | 254.52 | 258.02 | 315,416 | -5.18(-1.97%) |
Nov 02, 2018 | 264.23 | 265.76 | 261.57 | 263.20 | 190,566 | +0.35(+0.13%) |
Nov 01, 2018 | 259.45 | 263.31 | 258.08 | 262.85 | 235,335 | +4.76(+1.85%) |
Oct 31, 2018 | 255.30 | 262.34 | 254.07 | 258.08 | 356,117 | +4.02(+1.58%) |
Oct 30, 2018 | 248.92 | 254.37 | 248.49 | 254.07 | 231,324 | +6.58(+2.66%) |
Oct 29, 2018 | 249.57 | 252.21 | 244.60 | 247.48 | 252,232 | -0.15(-0.06%) |
Oct 26, 2018 | 247.61 | 250.55 | 243.64 | 247.63 | 217,590 | -2.70(-1.08%) |
Oct 25, 2018 | 249.20 | 252.43 | 245.56 | 250.33 | 181,525 | +1.98(+0.80%) |
Oct 24, 2018 | 253.67 | 256.20 | 247.88 | 248.35 | 195,620 | -5.21(-2.05%) |
Oct 23, 2018 | 250.90 | 255.62 | 247.88 | 253.56 | 221,315 | -0.50(-0.20%) |
Oct 22, 2018 | 254.83 | 255.14 | 252.64 | 254.06 | 158,262 | +0.07(+0.03%) |
Oct 19, 2018 | 258.17 | 258.87 | 253.77 | 253.99 | 209,183 | -3.91(-1.51%) |
Oct 18, 2018 | 264.13 | 264.44 | 256.27 | 257.89 | 200,835 | -6.15(-2.33%) |
Oct 17, 2018 | 260.71 | 264.52 | 259.38 | 264.05 | 162,059 | +2.21(+0.84%) |
Oct 16, 2018 | 253.81 | 262.57 | 253.81 | 261.84 | 248,854 | +9.06(+3.58%) |
Oct 15, 2018 | 255.55 | 256.48 | 252.09 | 252.78 | 219,967 | -3.22(-1.26%) |
Oct 12, 2018 | 253.87 | 256.63 | 251.98 | 256.00 | 302,765 | +5.62(+2.25%) |
Oct 11, 2018 | 252.51 | 255.46 | 248.97 | 250.37 | 316,154 | -1.98(-0.78%) |
Oct 10, 2018 | 258.59 | 260.56 | 252.13 | 252.35 | 264,155 | -7.11(-2.74%) |
Oct 09, 2018 | 262.12 | 263.25 | 257.88 | 259.46 | 375,472 | -2.58(-0.98%) |
Oct 08, 2018 | 266.43 | 266.43 | 259.85 | 262.04 | 297,054 | -4.62(-1.73%) |
Oct 05, 2018 | 268.14 | 270.36 | 263.31 | 266.66 | 336,695 | -0.94(-0.35%) |
Oct 04, 2018 | 274.87 | 274.87 | 266.00 | 267.60 | 396,800 | -8.19(-2.97%) |
Oct 03, 2018 | 279.74 | 279.86 | 274.53 | 275.79 | 394,443 | -3.20(-1.15%) |
Oct 02, 2018 | 278.47 | 279.18 | 277.00 | 278.99 | 210,107 | +0.49(+0.18%) |
Oct 01, 2018 | 277.07 | 279.86 | 276.61 | 278.50 | 219,058 | +1.59(+0.57%) |
Sep 28, 2018 | 275.11 | 277.68 | 273.88 | 276.91 | 276,842 | +1.82(+0.66%) |
Sep 27, 2018 | 274.49 | 276.39 | 273.73 | 275.09 | 209,482 | +0.83(+0.30%) |
Sep 26, 2018 | 273.59 | 276.07 | 271.97 | 274.26 | 244,028 | +1.66(+0.61%) |
Sep 25, 2018 | 269.76 | 273.20 | 268.83 | 272.60 | 258,193 | +3.40(+1.26%) |
Sep 24, 2018 | 268.92 | 270.13 | 267.45 | 269.20 | 220,658 | +0.51(+0.19%) |
Sep 21, 2018 | 267.89 | 270.40 | 266.34 | 268.69 | 398,549 | +1.37(+0.51%) |
Sep 20, 2018 | 266.27 | 269.07 | 264.50 | 267.33 | 512,032 | +2.22(+0.84%) |
Sep 19, 2018 | 264.77 | 267.10 | 263.86 | 265.11 | 375,773 | +0.58(+0.22%) |
Sep 18, 2018 | 259.70 | 264.82 | 258.49 | 264.53 | 267,628 | +5.10(+1.96%) |
Sep 17, 2018 | 262.87 | 263.09 | 258.15 | 259.43 | 297,705 | -3.26(-1.24%) |
Sep 14, 2018 | 264.90 | 264.90 | 261.66 | 262.69 | 237,408 | -2.40(-0.90%) |
Sep 13, 2018 | 265.14 | 267.01 | 262.57 | 265.09 | 289,762 | +0.13(+0.05%) |
Sep 12, 2018 | 262.77 | 265.57 | 262.77 | 264.96 | 255,562 | +1.47(+0.56%) |
Sep 11, 2018 | 259.25 | 264.42 | 259.25 | 263.49 | 354,165 | +3.74(+1.44%) |
Sep 10, 2018 | 260.28 | 267.75 | 258.04 | 259.75 | 389,339 | +0.55(+0.21%) |
Sep 07, 2018 | 259.57 | 260.82 | 257.35 | 259.20 | 298,461 | -0.38(-0.15%) |
Sep 06, 2018 | 255.02 | 261.39 | 254.47 | 259.58 | 355,325 | +4.47(+1.75%) |
Sep 05, 2018 | 255.52 | 257.33 | 251.73 | 255.12 | 390,915 | -1.34(-0.52%) |