Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 187.16 | 190.80 | 186.67 | 190.60 | 691,274 | +3.48(+1.86%) |
Nov 29, 2018 | 188.21 | 189.86 | 186.52 | 187.12 | 448,574 | -2.73(-1.44%) |
Nov 28, 2018 | 184.55 | 191.95 | 184.55 | 189.85 | 893,612 | +5.48(+2.97%) |
Nov 27, 2018 | 190.68 | 192.40 | 180.94 | 184.37 | 782,853 | -6.79(-3.55%) |
Nov 26, 2018 | 187.16 | 191.47 | 187.16 | 191.16 | 277,052 | +5.87(+3.17%) |
Nov 23, 2018 | 185.07 | 186.59 | 185.07 | 185.29 | 121,309 | -1.16(-0.62%) |
Nov 21, 2018 | 186.45 | 186.45 | 186.45 | 0 | +3.32(+1.81%) | |
Nov 20, 2018 | 180.01 | 187.42 | 180.01 | 183.13 | 569,117 | -0.45(-0.24%) |
Nov 19, 2018 | 187.88 | 189.41 | 182.82 | 183.58 | 545,888 | -4.81(-2.56%) |
Nov 16, 2018 | 187.86 | 189.91 | 187.20 | 188.39 | 382,639 | +0.13(+0.07%) |
Nov 15, 2018 | 188.42 | 189.28 | 185.34 | 188.26 | 631,043 | -1.75(-0.92%) |
Nov 14, 2018 | 196.37 | 197.25 | 189.51 | 190.01 | 474,162 | -5.26(-2.69%) |
Nov 13, 2018 | 194.48 | 197.54 | 192.97 | 195.27 | 269,090 | +2.04(+1.05%) |
Nov 12, 2018 | 197.29 | 197.29 | 192.79 | 193.24 | 386,182 | -4.33(-2.19%) |
Nov 09, 2018 | 200.02 | 200.66 | 195.62 | 197.56 | 310,871 | -4.42(-2.19%) |
Nov 08, 2018 | 201.24 | 203.91 | 199.96 | 201.98 | 324,859 | +0.09(+0.04%) |
Nov 07, 2018 | 198.71 | 202.14 | 197.38 | 201.90 | 306,287 | +5.02(+2.55%) |
Nov 06, 2018 | 195.80 | 198.75 | 194.76 | 196.88 | 534,794 | +1.54(+0.79%) |
Nov 05, 2018 | 194.91 | 197.65 | 193.44 | 195.34 | 295,441 | +1.03(+0.53%) |
Nov 02, 2018 | 197.82 | 199.09 | 193.22 | 194.32 | 310,871 | -2.54(-1.29%) |
Nov 01, 2018 | 196.00 | 198.19 | 194.65 | 196.86 | 416,263 | +1.27(+0.65%) |
Oct 31, 2018 | 193.31 | 197.56 | 193.31 | 195.59 | 665,959 | +4.36(+2.28%) |
Oct 30, 2018 | 190.92 | 194.12 | 189.01 | 191.22 | 539,002 | +0.93(+0.49%) |
Oct 29, 2018 | 190.11 | 195.72 | 187.75 | 190.29 | 753,567 | +1.47(+0.78%) |
Oct 26, 2018 | 189.48 | 192.08 | 185.23 | 188.82 | 667,387 | -3.42(-1.78%) |
Oct 25, 2018 | 189.80 | 193.31 | 189.27 | 192.25 | 441,233 | +3.54(+1.87%) |
Oct 24, 2018 | 195.24 | 195.86 | 188.19 | 188.71 | 828,889 | -6.21(-3.19%) |
Oct 23, 2018 | 194.50 | 196.20 | 189.78 | 194.92 | 676,732 | -2.35(-1.19%) |
Oct 22, 2018 | 205.85 | 206.61 | 197.27 | 197.28 | 885,493 | -7.80(-3.80%) |
Oct 19, 2018 | 210.67 | 211.64 | 204.25 | 205.07 | 1,165,898 | -6.57(-3.11%) |
Oct 18, 2018 | 200.76 | 212.26 | 200.76 | 211.65 | 1,854,595 | +11.05(+5.51%) |
Oct 17, 2018 | 203.18 | 204.21 | 199.50 | 200.60 | 698,167 | -1.51(-0.75%) |
Oct 16, 2018 | 200.54 | 203.52 | 198.44 | 202.10 | 897,008 | +2.57(+1.29%) |
Oct 15, 2018 | 202.06 | 202.57 | 199.44 | 199.53 | 720,705 | -3.02(-1.49%) |
Oct 12, 2018 | 204.88 | 206.05 | 199.59 | 202.55 | 776,070 | +1.74(+0.86%) |
Oct 11, 2018 | 208.94 | 209.36 | 199.53 | 200.81 | 797,724 | -8.55(-4.08%) |
Oct 10, 2018 | 216.04 | 216.84 | 209.13 | 209.36 | 756,605 | -6.22(-2.89%) |
Oct 09, 2018 | 217.34 | 218.29 | 214.18 | 215.58 | 329,991 | -2.05(-0.94%) |
Oct 08, 2018 | 217.91 | 220.32 | 215.18 | 217.63 | 455,839 | -1.81(-0.83%) |
Oct 05, 2018 | 223.84 | 224.34 | 217.71 | 219.44 | 304,651 | -4.03(-1.80%) |
Oct 04, 2018 | 224.74 | 226.05 | 222.89 | 223.48 | 496,266 | -1.35(-0.60%) |
Oct 03, 2018 | 223.14 | 225.83 | 222.23 | 224.82 | 437,998 | +3.28(+1.48%) |
Oct 02, 2018 | 225.82 | 226.49 | 221.51 | 221.54 | 429,992 | -4.08(-1.81%) |
Oct 01, 2018 | 225.45 | 228.56 | 225.18 | 225.62 | 474,526 | +1.59(+0.71%) |
Sep 28, 2018 | 223.66 | 224.63 | 222.56 | 224.03 | 718,724 | -0.08(-0.03%) |
Sep 27, 2018 | 226.71 | 226.71 | 223.65 | 224.10 | 374,973 | -2.82(-1.24%) |
Sep 26, 2018 | 230.52 | 231.47 | 226.68 | 226.92 | 981,654 | -3.66(-1.59%) |
Sep 25, 2018 | 232.78 | 233.08 | 230.34 | 230.58 | 484,207 | -1.66(-0.71%) |
Sep 24, 2018 | 235.96 | 235.96 | 232.00 | 232.24 | 382,205 | -3.67(-1.56%) |
Sep 21, 2018 | 236.30 | 237.41 | 233.92 | 235.91 | 660,113 | +0.84(+0.36%) |
Sep 20, 2018 | 235.26 | 236.48 | 234.02 | 235.07 | 607,374 | +0.28(+0.12%) |
Sep 19, 2018 | 234.59 | 235.19 | 231.89 | 234.78 | 451,287 | +0.61(+0.26%) |
Sep 18, 2018 | 233.32 | 235.09 | 230.72 | 234.18 | 310,490 | +0.70(+0.30%) |
Sep 17, 2018 | 230.04 | 235.68 | 229.38 | 233.48 | 616,386 | +4.40(+1.92%) |
Sep 14, 2018 | 230.86 | 231.65 | 227.11 | 229.07 | 375,385 | -1.78(-0.77%) |
Sep 13, 2018 | 231.10 | 234.40 | 230.27 | 230.86 | 443,866 | -0.17(-0.07%) |
Sep 12, 2018 | 225.06 | 231.46 | 222.01 | 231.03 | 641,948 | +5.51(+2.44%) |
Sep 11, 2018 | 224.81 | 225.97 | 222.94 | 225.52 | 330,697 | +0.17(+0.08%) |
Sep 10, 2018 | 225.82 | 227.63 | 224.72 | 225.35 | 286,499 | +0.57(+0.25%) |
Sep 07, 2018 | 225.54 | 226.18 | 223.96 | 224.78 | 331,848 | -0.98(-0.43%) |
Sep 06, 2018 | 225.83 | 227.48 | 224.97 | 225.75 | 304,615 | -0.83(-0.36%) |
Sep 05, 2018 | 224.45 | 227.40 | 221.87 | 226.58 | 536,183 | +1.85(+0.82%) |