Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 250.23 | 251.57 | 247.09 | 250.89 | 5,156,600 | +1.80(+0.72%) |
Nov 29, 2018 | 246.36 | 252.25 | 244.31 | 249.09 | 3,649,639 | -0.12(-0.05%) |
Nov 28, 2018 | 237.90 | 250.41 | 237.74 | 249.21 | 6,345,210 | +16.96(+7.30%) |
Nov 27, 2018 | 230.77 | 232.78 | 228.68 | 232.25 | 2,880,312 | +0.29(+0.13%) |
Nov 26, 2018 | 229.19 | 233.30 | 227.91 | 231.96 | 3,568,661 | +6.40(+2.84%) |
Nov 23, 2018 | 222.71 | 227.74 | 222.51 | 225.56 | 1,691,000 | -0.42(-0.19%) |
Nov 21, 2018 | 225.98 | 225.98 | 225.98 | 0 | +6.25(+2.84%) | |
Nov 20, 2018 | 209.41 | 222.84 | 207.02 | 219.73 | 6,179,540 | +0.04(+0.02%) |
Nov 19, 2018 | 237.50 | 238.65 | 218.72 | 219.69 | 7,568,173 | -19.20(-8.04%) |
Nov 16, 2018 | 239.52 | 240.14 | 235.37 | 238.89 | 2,897,300 | -1.06(-0.44%) |
Nov 15, 2018 | 233.98 | 241.43 | 231.33 | 239.95 | 3,379,951 | +4.73(+2.01%) |
Nov 14, 2018 | 242.16 | 242.91 | 231.91 | 235.22 | 3,248,052 | -3.52(-1.47%) |
Nov 13, 2018 | 238.38 | 243.00 | 235.85 | 238.74 | 4,017,133 | +2.07(+0.87%) |
Nov 12, 2018 | 244.14 | 244.80 | 235.36 | 236.67 | 3,487,987 | -8.17(-3.34%) |
Nov 09, 2018 | 247.56 | 248.29 | 241.16 | 244.84 | 2,765,800 | -5.12(-2.05%) |
Nov 08, 2018 | 253.31 | 254.13 | 247.74 | 249.96 | 2,377,377 | -3.47(-1.37%) |
Nov 07, 2018 | 244.80 | 253.96 | 243.81 | 253.43 | 3,789,520 | +12.87(+5.35%) |
Nov 06, 2018 | 240.48 | 244.64 | 237.76 | 240.56 | 2,445,828 | +0.67(+0.28%) |
Nov 05, 2018 | 240.00 | 241.00 | 233.62 | 239.89 | 3,194,256 | +0.25(+0.10%) |
Nov 02, 2018 | 246.57 | 247.47 | 237.80 | 239.64 | 4,335,300 | -5.64(-2.30%) |
Nov 01, 2018 | 245.69 | 247.55 | 241.49 | 245.28 | 3,191,199 | -0.48(-0.20%) |
Oct 31, 2018 | 245.41 | 249.60 | 243.67 | 245.76 | 4,422,641 | +7.35(+3.08%) |
Oct 30, 2018 | 238.99 | 242.50 | 231.70 | 238.41 | 5,626,695 | -1.34(-0.56%) |
Oct 29, 2018 | 250.67 | 254.53 | 233.40 | 239.75 | 4,724,549 | -6.05(-2.46%) |
Oct 26, 2018 | 243.85 | 252.18 | 241.41 | 245.80 | 4,505,800 | -7.12(-2.82%) |
Oct 25, 2018 | 242.17 | 253.59 | 241.66 | 252.92 | 5,282,293 | +14.48(+6.07%) |
Oct 24, 2018 | 250.61 | 254.60 | 238.23 | 238.44 | 4,859,119 | -13.32(-5.29%) |
Oct 23, 2018 | 246.19 | 254.91 | 242.56 | 251.76 | 5,006,281 | +0.70(+0.28%) |
Oct 22, 2018 | 246.00 | 251.63 | 242.80 | 251.06 | 3,486,974 | +6.03(+2.46%) |
Oct 19, 2018 | 252.73 | 252.89 | 243.64 | 245.03 | 4,070,600 | -5.32(-2.13%) |
Oct 18, 2018 | 256.19 | 257.21 | 246.01 | 250.35 | 5,378,549 | -8.56(-3.31%) |
Oct 17, 2018 | 261.21 | 261.89 | 255.26 | 258.91 | 4,404,747 | -1.76(-0.68%) |
Oct 16, 2018 | 252.50 | 261.73 | 251.77 | 260.67 | 8,679,310 | +22.66(+9.52%) |
Oct 15, 2018 | 248.34 | 248.37 | 238.00 | 238.01 | 5,097,568 | -10.86(-4.36%) |
Oct 12, 2018 | 247.74 | 249.91 | 242.78 | 248.87 | 4,779,900 | +10.28(+4.31%) |
Oct 11, 2018 | 236.41 | 245.72 | 234.72 | 238.59 | 7,041,621 | +0.68(+0.29%) |
Oct 10, 2018 | 252.52 | 253.38 | 237.86 | 237.91 | 5,307,917 | -16.25(-6.39%) |
Oct 09, 2018 | 254.16 | 258.72 | 251.71 | 254.16 | 2,597,501 | -0.53(-0.21%) |
Oct 08, 2018 | 261.84 | 263.46 | 248.69 | 254.69 | 5,108,922 | -8.53(-3.24%) |
Oct 05, 2018 | 263.96 | 266.10 | 258.31 | 263.22 | 3,098,800 | -0.49(-0.19%) |
Oct 04, 2018 | 269.50 | 271.07 | 260.54 | 263.71 | 3,780,174 | -6.80(-2.51%) |
Oct 03, 2018 | 273.25 | 274.17 | 269.76 | 270.51 | 2,726,375 | -1.49(-0.55%) |
Oct 02, 2018 | 274.71 | 277.03 | 271.85 | 272.00 | 3,254,366 | -3.49(-1.27%) |
Oct 01, 2018 | 271.76 | 276.63 | 271.46 | 275.49 | 3,553,333 | +5.54(+2.05%) |
Sep 28, 2018 | 269.75 | 272.26 | 268.44 | 269.95 | 2,784,500 | +0.04(+0.01%) |
Sep 27, 2018 | 270.00 | 272.42 | 269.25 | 269.91 | 1,710,729 | +1.44(+0.54%) |
Sep 26, 2018 | 268.56 | 270.68 | 266.66 | 268.47 | 2,027,462 | +0.63(+0.24%) |
Sep 25, 2018 | 264.60 | 268.43 | 264.20 | 267.84 | 2,298,006 | +3.75(+1.42%) |
Sep 24, 2018 | 260.00 | 264.46 | 257.07 | 264.09 | 2,618,860 | +3.21(+1.23%) |
Sep 21, 2018 | 266.15 | 267.50 | 260.24 | 260.88 | 6,186,400 | -5.46(-2.05%) |
Sep 20, 2018 | 266.47 | 269.54 | 264.19 | 266.34 | 2,560,163 | +1.46(+0.55%) |
Sep 19, 2018 | 271.14 | 271.95 | 263.61 | 264.88 | 2,800,972 | -5.91(-2.18%) |
Sep 18, 2018 | 267.61 | 273.78 | 266.60 | 270.79 | 2,684,423 | +2.54(+0.95%) |
Sep 17, 2018 | 275.00 | 275.78 | 267.68 | 268.25 | 3,080,630 | -6.44(-2.34%) |
Sep 14, 2018 | 269.00 | 277.61 | 268.00 | 274.69 | 6,182,500 | +6.17(+2.30%) |
Sep 13, 2018 | 267.13 | 270.00 | 265.01 | 268.52 | 4,758,003 | +0.73(+0.27%) |
Sep 12, 2018 | 267.83 | 270.94 | 266.45 | 267.79 | 3,364,923 | +0.79(+0.30%) |
Sep 11, 2018 | 265.30 | 268.60 | 263.31 | 267.00 | 2,866,078 | +1.63(+0.61%) |
Sep 10, 2018 | 264.27 | 265.93 | 260.79 | 265.37 | 2,632,973 | +4.50(+1.72%) |
Sep 07, 2018 | 258.00 | 263.67 | 257.12 | 260.87 | 2,894,300 | +1.12(+0.43%) |
Sep 06, 2018 | 256.95 | 260.27 | 255.14 | 259.75 | 2,810,277 | +3.61(+1.41%) |
Sep 05, 2018 | 265.61 | 266.16 | 254.54 | 256.14 | 4,202,826 | -10.54(-3.95%) |