Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 206.06 | 210.03 | 205.59 | 208.16 | 350,399 | +2.56(+1.25%) |
Nov 29, 2018 | 205.55 | 207.72 | 201.84 | 205.60 | 216,239 | -0.91(-0.44%) |
Nov 28, 2018 | 209.16 | 210.89 | 205.41 | 206.51 | 152,841 | -1.75(-0.84%) |
Nov 27, 2018 | 204.57 | 208.91 | 204.38 | 208.26 | 165,797 | +2.60(+1.26%) |
Nov 26, 2018 | 205.47 | 208.99 | 204.23 | 205.66 | 104,452 | +1.54(+0.75%) |
Nov 23, 2018 | 203.84 | 206.44 | 203.61 | 204.12 | 54,181 | -1.33(-0.65%) |
Nov 21, 2018 | 205.45 | 205.45 | 205.45 | 0 | -2.05(-0.99%) | |
Nov 20, 2018 | 203.57 | 210.27 | 201.09 | 207.49 | 313,202 | +2.27(+1.11%) |
Nov 19, 2018 | 203.93 | 208.10 | 202.70 | 205.22 | 244,528 | +1.13(+0.55%) |
Nov 16, 2018 | 199.13 | 204.56 | 199.13 | 204.09 | 100,412 | +3.29(+1.64%) |
Nov 15, 2018 | 200.38 | 201.57 | 196.71 | 200.80 | 160,831 | -0.06(-0.03%) |
Nov 14, 2018 | 200.02 | 202.07 | 200.02 | 200.86 | 193,799 | +2.20(+1.11%) |
Nov 13, 2018 | 198.86 | 200.39 | 197.00 | 198.66 | 215,903 | +0.37(+0.19%) |
Nov 12, 2018 | 199.06 | 200.77 | 196.93 | 198.28 | 204,794 | -1.03(-0.52%) |
Nov 09, 2018 | 197.06 | 199.91 | 196.16 | 199.32 | 153,548 | +2.16(+1.10%) |
Nov 08, 2018 | 198.68 | 199.63 | 194.62 | 197.16 | 228,446 | -1.78(-0.89%) |
Nov 07, 2018 | 199.00 | 200.02 | 196.69 | 198.94 | 292,151 | +0.78(+0.40%) |
Nov 06, 2018 | 197.31 | 200.78 | 194.38 | 198.15 | 255,420 | +0.56(+0.29%) |
Nov 05, 2018 | 198.46 | 200.32 | 196.92 | 197.59 | 269,344 | -6.39(-3.13%) |
Nov 02, 2018 | 199.98 | 205.45 | 198.40 | 203.98 | 290,426 | +4.96(+2.49%) |
Nov 01, 2018 | 200.97 | 202.90 | 198.47 | 199.02 | 235,262 | -1.03(-0.52%) |
Oct 31, 2018 | 207.73 | 209.60 | 199.50 | 200.05 | 315,668 | -7.24(-3.49%) |
Oct 30, 2018 | 200.35 | 207.43 | 200.35 | 207.29 | 366,268 | +7.84(+3.93%) |
Oct 29, 2018 | 200.42 | 202.60 | 197.05 | 199.45 | 305,197 | +1.22(+0.62%) |
Oct 26, 2018 | 199.26 | 201.38 | 195.66 | 198.23 | 295,248 | -2.76(-1.37%) |
Oct 25, 2018 | 202.32 | 203.85 | 197.50 | 200.98 | 295,137 | +1.64(+0.82%) |
Oct 24, 2018 | 190.58 | 202.57 | 184.50 | 199.34 | 781,757 | +15.32(+8.33%) |
Oct 23, 2018 | 185.00 | 186.60 | 180.98 | 184.02 | 367,569 | -3.31(-1.77%) |
Oct 22, 2018 | 188.78 | 190.46 | 187.23 | 187.33 | 196,465 | -1.04(-0.55%) |
Oct 19, 2018 | 185.56 | 188.67 | 185.56 | 188.37 | 202,910 | +2.59(+1.39%) |
Oct 18, 2018 | 187.17 | 189.41 | 184.77 | 185.78 | 168,241 | -1.29(-0.69%) |
Oct 17, 2018 | 184.16 | 188.43 | 183.03 | 187.07 | 162,621 | +2.36(+1.28%) |
Oct 16, 2018 | 181.40 | 185.00 | 180.95 | 184.72 | 247,741 | +3.69(+2.04%) |
Oct 15, 2018 | 178.40 | 182.95 | 177.51 | 181.02 | 139,809 | +2.13(+1.19%) |
Oct 12, 2018 | 179.23 | 179.66 | 176.22 | 178.90 | 198,089 | +2.19(+1.24%) |
Oct 11, 2018 | 177.43 | 180.27 | 174.59 | 176.70 | 304,434 | -1.54(-0.86%) |
Oct 10, 2018 | 179.87 | 180.54 | 176.81 | 178.24 | 232,613 | -1.79(-1.00%) |
Oct 09, 2018 | 177.37 | 181.21 | 176.71 | 180.03 | 154,426 | +2.51(+1.41%) |
Oct 08, 2018 | 180.10 | 180.46 | 176.43 | 177.52 | 246,269 | -3.32(-1.84%) |
Oct 05, 2018 | 183.33 | 184.19 | 180.24 | 180.84 | 194,735 | -1.90(-1.04%) |
Oct 04, 2018 | 175.67 | 182.94 | 174.49 | 182.74 | 512,190 | +8.01(+4.58%) |
Oct 03, 2018 | 169.92 | 175.49 | 169.01 | 174.74 | 348,647 | +4.81(+2.83%) |
Oct 02, 2018 | 166.31 | 171.44 | 164.19 | 169.93 | 423,090 | +4.02(+2.42%) |
Oct 01, 2018 | 169.63 | 169.78 | 165.06 | 165.91 | 346,583 | -4.39(-2.58%) |
Sep 28, 2018 | 169.52 | 171.62 | 169.02 | 170.30 | 267,997 | +0.31(+0.18%) |
Sep 27, 2018 | 170.97 | 172.52 | 169.09 | 169.99 | 215,857 | -0.97(-0.57%) |
Sep 26, 2018 | 173.65 | 174.58 | 170.87 | 170.97 | 210,861 | -2.32(-1.34%) |
Sep 25, 2018 | 175.36 | 176.68 | 172.26 | 173.29 | 229,297 | -2.44(-1.39%) |
Sep 24, 2018 | 172.93 | 176.25 | 172.29 | 175.73 | 212,024 | +2.21(+1.28%) |
Sep 21, 2018 | 175.17 | 176.02 | 172.32 | 173.51 | 297,344 | -1.32(-0.75%) |
Sep 20, 2018 | 174.56 | 175.77 | 172.47 | 174.83 | 140,256 | +0.59(+0.34%) |
Sep 19, 2018 | 173.80 | 175.63 | 173.64 | 174.24 | 120,342 | +0.94(+0.54%) |
Sep 18, 2018 | 170.04 | 173.68 | 169.60 | 173.31 | 123,536 | +1.77(+1.03%) |
Sep 17, 2018 | 175.09 | 176.27 | 171.13 | 171.54 | 197,209 | -3.49(-2.00%) |
Sep 14, 2018 | 175.27 | 177.50 | 174.80 | 175.03 | 161,301 | +0.14(+0.08%) |
Sep 13, 2018 | 175.64 | 176.92 | 173.49 | 174.89 | 96,180 | -0.75(-0.43%) |
Sep 12, 2018 | 174.30 | 175.98 | 171.77 | 175.64 | 165,420 | -0.27(-0.15%) |
Sep 11, 2018 | 174.11 | 176.52 | 173.15 | 175.91 | 145,367 | +1.32(+0.75%) |
Sep 10, 2018 | 178.77 | 178.77 | 174.02 | 174.59 | 147,454 | -3.79(-2.12%) |
Sep 07, 2018 | 174.92 | 178.93 | 173.68 | 178.38 | 249,865 | +2.66(+1.51%) |
Sep 06, 2018 | 181.74 | 181.74 | 174.33 | 175.72 | 434,239 | -6.70(-3.67%) |
Sep 05, 2018 | 185.43 | 186.56 | 181.39 | 182.42 | 202,523 | -3.04(-1.64%) |