Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 244.99 | 246.92 | 243.75 | 246.21 | 344,144 | +1.24(+0.51%) |
Nov 29, 2018 | 246.78 | 247.72 | 243.14 | 244.96 | 244,825 | -3.21(-1.29%) |
Nov 28, 2018 | 240.92 | 248.53 | 237.75 | 248.18 | 313,079 | +8.14(+3.39%) |
Nov 27, 2018 | 240.19 | 242.25 | 238.62 | 240.03 | 262,454 | +0.14(+0.06%) |
Nov 26, 2018 | 236.22 | 241.88 | 234.26 | 239.89 | 382,858 | +6.22(+2.66%) |
Nov 23, 2018 | 231.74 | 235.71 | 231.06 | 233.68 | 65,200 | -0.77(-0.33%) |
Nov 21, 2018 | 234.44 | 234.44 | 234.44 | 0 | +7.89(+3.48%) | |
Nov 20, 2018 | 227.49 | 231.32 | 224.63 | 226.55 | 370,118 | -4.85(-2.10%) |
Nov 19, 2018 | 236.76 | 237.92 | 231.31 | 231.40 | 325,950 | -5.42(-2.29%) |
Nov 16, 2018 | 231.62 | 237.96 | 230.87 | 236.82 | 263,749 | +3.45(+1.48%) |
Nov 15, 2018 | 224.84 | 233.65 | 224.22 | 233.38 | 290,661 | +7.03(+3.10%) |
Nov 14, 2018 | 230.92 | 232.78 | 226.34 | 226.35 | 263,009 | -2.95(-1.29%) |
Nov 13, 2018 | 229.18 | 231.58 | 223.14 | 229.30 | 247,019 | +0.72(+0.32%) |
Nov 12, 2018 | 232.97 | 234.19 | 226.41 | 228.58 | 396,038 | -5.45(-2.33%) |
Nov 09, 2018 | 234.21 | 235.61 | 232.34 | 234.03 | 414,220 | -1.79(-0.76%) |
Nov 08, 2018 | 231.72 | 235.95 | 230.53 | 235.82 | 349,883 | +3.07(+1.32%) |
Nov 07, 2018 | 230.15 | 233.96 | 228.34 | 232.75 | 419,190 | +4.37(+1.92%) |
Nov 06, 2018 | 224.26 | 229.67 | 223.78 | 228.38 | 302,724 | +3.51(+1.56%) |
Nov 05, 2018 | 226.34 | 227.30 | 222.49 | 224.87 | 262,616 | -1.78(-0.79%) |
Nov 02, 2018 | 227.52 | 229.90 | 222.26 | 226.65 | 313,302 | +0.85(+0.38%) |
Nov 01, 2018 | 222.04 | 227.70 | 216.97 | 225.79 | 464,280 | +4.15(+1.87%) |
Oct 31, 2018 | 216.44 | 223.60 | 216.44 | 221.64 | 549,106 | +8.12(+3.80%) |
Oct 30, 2018 | 207.81 | 213.97 | 206.74 | 213.52 | 329,325 | +6.54(+3.16%) |
Oct 29, 2018 | 215.63 | 218.40 | 206.57 | 206.97 | 475,111 | -2.83(-1.35%) |
Oct 26, 2018 | 209.54 | 212.65 | 206.76 | 209.80 | 320,445 | -2.38(-1.12%) |
Oct 25, 2018 | 206.88 | 213.44 | 206.73 | 212.18 | 308,651 | +6.28(+3.05%) |
Oct 24, 2018 | 215.03 | 215.74 | 205.25 | 205.91 | 610,656 | -9.59(-4.45%) |
Oct 23, 2018 | 214.51 | 216.90 | 209.95 | 215.50 | 520,106 | -2.29(-1.05%) |
Oct 22, 2018 | 218.17 | 219.26 | 215.15 | 217.79 | 238,830 | +0.47(+0.21%) |
Oct 19, 2018 | 220.90 | 221.38 | 217.07 | 217.33 | 229,505 | -3.06(-1.39%) |
Oct 18, 2018 | 223.09 | 223.96 | 218.92 | 220.39 | 345,583 | -4.11(-1.83%) |
Oct 17, 2018 | 226.93 | 228.69 | 223.68 | 224.50 | 274,836 | -2.27(-1.00%) |
Oct 16, 2018 | 218.88 | 227.19 | 218.48 | 226.76 | 581,946 | +8.93(+4.10%) |
Oct 15, 2018 | 219.97 | 220.09 | 216.22 | 217.84 | 557,685 | +1.02(+0.47%) |
Oct 12, 2018 | 214.61 | 217.17 | 211.26 | 216.81 | 949,317 | +5.50(+2.60%) |
Oct 11, 2018 | 209.62 | 214.85 | 209.28 | 211.31 | 826,787 | +0.67(+0.32%) |
Oct 10, 2018 | 216.79 | 217.56 | 210.48 | 210.64 | 742,847 | -5.70(-2.63%) |
Oct 09, 2018 | 214.48 | 217.61 | 213.58 | 216.34 | 789,282 | +0.64(+0.30%) |
Oct 08, 2018 | 218.78 | 218.78 | 214.41 | 215.69 | 642,003 | -4.31(-1.96%) |
Oct 05, 2018 | 222.63 | 225.44 | 218.34 | 220.01 | 460,258 | -2.62(-1.18%) |
Oct 04, 2018 | 224.68 | 224.74 | 220.76 | 222.63 | 507,835 | -2.92(-1.29%) |
Oct 03, 2018 | 227.97 | 230.11 | 224.63 | 225.55 | 655,484 | -2.05(-0.90%) |
Oct 02, 2018 | 232.79 | 233.43 | 227.13 | 227.60 | 708,426 | -5.33(-2.29%) |
Oct 01, 2018 | 239.62 | 239.69 | 232.35 | 232.93 | 804,556 | -7.68(-3.19%) |
Sep 28, 2018 | 248.13 | 250.69 | 238.92 | 240.61 | 1,157,402 | -10.27(-4.09%) |
Sep 27, 2018 | 253.01 | 253.11 | 249.62 | 250.88 | 431,482 | -2.26(-0.89%) |
Sep 26, 2018 | 253.99 | 256.26 | 251.73 | 253.14 | 287,849 | -0.25(-0.10%) |
Sep 25, 2018 | 250.15 | 254.27 | 248.26 | 253.38 | 498,463 | +3.94(+1.58%) |
Sep 24, 2018 | 247.20 | 250.53 | 246.32 | 249.45 | 492,479 | +1.98(+0.80%) |
Sep 21, 2018 | 252.00 | 253.42 | 247.10 | 247.47 | 939,676 | -4.54(-1.80%) |
Sep 20, 2018 | 251.55 | 252.68 | 249.96 | 252.01 | 618,455 | +1.33(+0.53%) |
Sep 19, 2018 | 256.95 | 257.55 | 249.45 | 250.68 | 397,606 | -5.65(-2.21%) |
Sep 18, 2018 | 255.33 | 258.39 | 254.63 | 256.33 | 383,982 | +2.17(+0.86%) |
Sep 17, 2018 | 258.37 | 258.37 | 253.83 | 254.16 | 230,082 | -3.79(-1.47%) |
Sep 14, 2018 | 258.43 | 258.66 | 255.83 | 257.94 | 276,462 | +0.23(+0.09%) |
Sep 13, 2018 | 257.73 | 259.88 | 257.13 | 257.71 | 260,948 | +0.83(+0.32%) |
Sep 12, 2018 | 256.45 | 258.62 | 255.09 | 256.88 | 182,318 | +0.70(+0.27%) |
Sep 11, 2018 | 258.37 | 260.25 | 255.95 | 256.18 | 231,569 | -2.54(-0.98%) |
Sep 10, 2018 | 258.71 | 258.80 | 255.98 | 258.72 | 373,867 | +0.94(+0.36%) |
Sep 07, 2018 | 254.97 | 259.05 | 254.71 | 257.79 | 192,748 | +2.08(+0.81%) |
Sep 06, 2018 | 254.07 | 258.16 | 254.07 | 255.71 | 174,112 | +1.67(+0.66%) |
Sep 05, 2018 | 262.01 | 262.01 | 252.09 | 254.03 | 433,406 | -10.25(-3.88%) |