Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 217.18 | 218.58 | 215.73 | 217.67 | 251,432 | +0.87(+0.40%) |
Nov 29, 2018 | 216.69 | 219.42 | 216.58 | 216.80 | 195,428 | -0.45(-0.21%) |
Nov 28, 2018 | 216.24 | 218.44 | 215.12 | 217.25 | 450,523 | +1.59(+0.74%) |
Nov 27, 2018 | 212.81 | 216.10 | 212.34 | 215.67 | 199,481 | +2.30(+1.08%) |
Nov 26, 2018 | 211.74 | 214.15 | 211.74 | 213.37 | 207,415 | +2.57(+1.22%) |
Nov 23, 2018 | 209.12 | 212.25 | 209.12 | 210.80 | 60,981 | +0.32(+0.15%) |
Nov 21, 2018 | 210.48 | 210.48 | 210.48 | 0 | +1.31(+0.63%) | |
Nov 20, 2018 | 210.18 | 211.22 | 207.40 | 209.17 | 296,347 | -3.42(-1.61%) |
Nov 19, 2018 | 213.26 | 214.96 | 209.77 | 212.58 | 222,867 | -0.64(-0.30%) |
Nov 16, 2018 | 209.12 | 213.78 | 208.73 | 213.22 | 305,341 | +2.82(+1.34%) |
Nov 15, 2018 | 205.55 | 210.61 | 205.35 | 210.40 | 245,513 | +3.68(+1.78%) |
Nov 14, 2018 | 211.48 | 212.29 | 205.80 | 206.71 | 295,919 | -3.39(-1.61%) |
Nov 13, 2018 | 209.76 | 212.26 | 208.84 | 210.10 | 190,267 | +0.37(+0.18%) |
Nov 12, 2018 | 212.83 | 213.01 | 208.61 | 209.73 | 260,718 | -3.31(-1.56%) |
Nov 09, 2018 | 212.83 | 214.74 | 211.74 | 213.04 | 292,884 | -0.32(-0.15%) |
Nov 08, 2018 | 211.80 | 213.99 | 211.34 | 213.37 | 183,132 | +1.45(+0.68%) |
Nov 07, 2018 | 208.45 | 212.34 | 207.24 | 211.92 | 259,773 | +4.60(+2.22%) |
Nov 06, 2018 | 206.75 | 208.42 | 205.94 | 207.32 | 222,681 | -0.02(-0.01%) |
Nov 05, 2018 | 206.39 | 207.96 | 205.65 | 207.34 | 251,060 | +0.99(+0.48%) |
Nov 02, 2018 | 205.28 | 207.17 | 204.94 | 206.35 | 192,693 | +1.50(+0.73%) |
Nov 01, 2018 | 207.08 | 209.30 | 203.91 | 204.85 | 263,692 | -1.74(-0.84%) |
Oct 31, 2018 | 203.04 | 208.18 | 203.04 | 206.58 | 369,307 | +4.84(+2.40%) |
Oct 30, 2018 | 197.91 | 202.07 | 197.88 | 201.74 | 238,772 | +5.23(+2.66%) |
Oct 29, 2018 | 199.36 | 201.31 | 194.40 | 196.51 | 361,093 | -0.50(-0.25%) |
Oct 26, 2018 | 196.62 | 199.03 | 195.15 | 197.01 | 361,773 | -2.18(-1.09%) |
Oct 25, 2018 | 200.19 | 201.19 | 198.87 | 199.19 | 297,958 | +0.42(+0.21%) |
Oct 24, 2018 | 201.45 | 203.85 | 198.49 | 198.77 | 314,468 | -2.65(-1.32%) |
Oct 23, 2018 | 200.62 | 202.39 | 196.68 | 201.42 | 340,759 | -2.52(-1.24%) |
Oct 22, 2018 | 203.50 | 206.95 | 203.20 | 203.94 | 423,328 | +1.13(+0.56%) |
Oct 19, 2018 | 201.23 | 203.88 | 200.71 | 202.81 | 306,857 | +2.03(+1.01%) |
Oct 18, 2018 | 200.49 | 203.18 | 199.69 | 200.78 | 400,450 | -0.03(-0.01%) |
Oct 17, 2018 | 200.18 | 201.64 | 198.00 | 200.81 | 159,669 | +0.55(+0.28%) |
Oct 16, 2018 | 196.60 | 200.72 | 195.53 | 200.26 | 253,182 | +4.94(+2.53%) |
Oct 15, 2018 | 195.95 | 196.95 | 193.98 | 195.32 | 336,171 | -1.20(-0.61%) |
Oct 12, 2018 | 198.55 | 201.97 | 195.03 | 196.52 | 541,251 | +1.03(+0.53%) |
Oct 11, 2018 | 197.93 | 201.41 | 194.61 | 195.49 | 514,444 | -3.54(-1.78%) |
Oct 10, 2018 | 205.05 | 205.23 | 198.82 | 199.02 | 448,071 | -6.21(-3.03%) |
Oct 09, 2018 | 202.57 | 206.38 | 202.57 | 205.23 | 342,802 | +2.42(+1.19%) |
Oct 08, 2018 | 205.38 | 206.55 | 201.51 | 202.81 | 383,176 | -2.66(-1.29%) |
Oct 05, 2018 | 205.96 | 206.64 | 204.57 | 205.47 | 305,016 | -0.02(-0.01%) |
Oct 04, 2018 | 207.60 | 208.58 | 205.14 | 205.49 | 218,423 | -2.73(-1.31%) |
Oct 03, 2018 | 208.57 | 209.74 | 207.44 | 208.22 | 316,496 | +0.96(+0.46%) |
Oct 02, 2018 | 207.80 | 208.59 | 206.44 | 207.26 | 306,403 | -0.82(-0.40%) |
Oct 01, 2018 | 207.73 | 208.75 | 205.99 | 208.09 | 399,182 | +1.55(+0.75%) |
Sep 28, 2018 | 206.15 | 208.37 | 206.11 | 206.54 | 257,248 | -0.51(-0.25%) |
Sep 27, 2018 | 208.04 | 209.33 | 206.71 | 207.04 | 417,991 | -1.25(-0.60%) |
Sep 26, 2018 | 210.02 | 212.13 | 207.09 | 208.30 | 441,300 | -1.50(-0.72%) |
Sep 25, 2018 | 202.17 | 214.08 | 200.71 | 209.80 | 1,060,016 | -4.06(-1.90%) |
Sep 24, 2018 | 213.46 | 214.97 | 212.20 | 213.87 | 518,003 | +0.30(+0.14%) |
Sep 21, 2018 | 216.04 | 216.74 | 213.24 | 213.57 | 518,722 | -1.79(-0.83%) |
Sep 20, 2018 | 214.70 | 216.28 | 214.15 | 215.36 | 254,497 | +1.19(+0.56%) |
Sep 19, 2018 | 215.17 | 216.43 | 213.37 | 214.17 | 339,796 | -0.91(-0.42%) |
Sep 18, 2018 | 214.56 | 215.87 | 213.54 | 215.09 | 284,148 | +0.87(+0.41%) |
Sep 17, 2018 | 217.46 | 217.53 | 214.01 | 214.22 | 293,594 | -2.82(-1.30%) |
Sep 14, 2018 | 216.51 | 219.07 | 216.51 | 217.04 | 199,841 | +0.84(+0.39%) |
Sep 13, 2018 | 215.56 | 216.47 | 215.24 | 216.20 | 156,516 | +1.44(+0.67%) |
Sep 12, 2018 | 214.71 | 215.51 | 210.67 | 214.76 | 230,112 | +0.31(+0.15%) |
Sep 11, 2018 | 214.72 | 215.48 | 213.19 | 214.45 | 267,763 | -0.82(-0.38%) |
Sep 10, 2018 | 216.41 | 216.80 | 213.88 | 215.27 | 206,153 | -0.07(-0.03%) |
Sep 07, 2018 | 215.08 | 217.00 | 214.38 | 215.34 | 448,208 | -0.13(-0.06%) |
Sep 06, 2018 | 213.57 | 215.78 | 212.50 | 215.47 | 235,823 | +2.34(+1.10%) |
Sep 05, 2018 | 214.39 | 214.72 | 209.24 | 213.14 | 275,862 | -1.20(-0.56%) |