Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2018 | 212.70 | 212.70 | 212.70 | 0 | +0.70(+0.33%) | |
Nov 27, 2018 | 209.62 | 212.00 | 208.72 | 212.00 | 10,340,357 | +1.90(+0.90%) |
Nov 26, 2018 | 208.94 | 211.03 | 208.93 | 210.10 | 7,545,901 | +4.74(+2.31%) |
Nov 23, 2018 | 204.06 | 205.84 | 203.70 | 205.36 | 910,800 | +1.06(+0.52%) |
Nov 21, 2018 | 204.30 | 204.30 | 204.30 | 0 | +0.30(+0.15%) | |
Nov 20, 2018 | 207.13 | 207.22 | 204.00 | 204.00 | 5,670,493 | -3.49(-1.68%) |
Nov 19, 2018 | 209.29 | 209.82 | 207.10 | 207.49 | 3,371,925 | -1.52(-0.73%) |
Nov 16, 2018 | 208.95 | 209.98 | 208.91 | 209.01 | 2,722,900 | -0.35(-0.17%) |
Nov 15, 2018 | 207.28 | 209.85 | 206.65 | 209.36 | 3,287,544 | +1.31(+0.63%) |
Nov 14, 2018 | 209.89 | 210.90 | 207.68 | 208.05 | 2,508,111 | -1.47(-0.70%) |
Nov 13, 2018 | 209.91 | 210.67 | 209.00 | 209.52 | 1,755,091 | +0.19(+0.09%) |
Nov 12, 2018 | 209.16 | 210.61 | 209.02 | 209.33 | 1,526,797 | -0.03(-0.01%) |
Nov 09, 2018 | 209.42 | 210.12 | 208.56 | 209.36 | 1,980,800 | +0.13(+0.06%) |
Nov 08, 2018 | 208.62 | 209.70 | 207.87 | 209.23 | 3,423,561 | +0.39(+0.19%) |
Nov 07, 2018 | 207.91 | 209.75 | 207.71 | 208.84 | 3,348,081 | +1.79(+0.86%) |
Nov 06, 2018 | 202.62 | 207.13 | 202.15 | 207.05 | 4,648,549 | +7.72(+3.87%) |
Nov 05, 2018 | 198.68 | 200.30 | 198.68 | 199.33 | 1,095,333 | +1.12(+0.57%) |
Nov 02, 2018 | 200.97 | 201.54 | 197.81 | 198.21 | 1,853,100 | -1.93(-0.96%) |
Nov 01, 2018 | 199.02 | 200.66 | 198.42 | 200.14 | 1,820,597 | +1.74(+0.88%) |
Oct 31, 2018 | 198.01 | 199.38 | 197.19 | 198.40 | 2,597,000 | +0.75(+0.38%) |
Oct 30, 2018 | 197.26 | 197.65 | 194.76 | 197.65 | 1,351,330 | +2.52(+1.29%) |
Oct 29, 2018 | 196.44 | 197.32 | 194.39 | 195.13 | 1,728,848 | -0.16(-0.08%) |
Oct 26, 2018 | 195.39 | 196.35 | 194.27 | 195.29 | 2,298,500 | -0.78(-0.40%) |
Oct 25, 2018 | 195.64 | 197.29 | 195.13 | 196.07 | 4,080,682 | +0.80(+0.41%) |
Oct 24, 2018 | 198.80 | 199.43 | 195.27 | 195.27 | 3,301,962 | -4.07(-2.04%) |
Oct 23, 2018 | 197.64 | 199.97 | 197.00 | 199.34 | 1,386,369 | +0.35(+0.18%) |
Oct 22, 2018 | 199.69 | 200.90 | 198.50 | 198.99 | 1,111,055 | -0.70(-0.35%) |
Oct 19, 2018 | 200.88 | 201.96 | 199.67 | 199.69 | 2,068,985 | -1.30(-0.65%) |
Oct 18, 2018 | 200.77 | 201.59 | 200.06 | 200.99 | 1,761,200 | +0.20(+0.10%) |
Oct 17, 2018 | 200.10 | 201.16 | 199.83 | 200.78 | 1,619,182 | +0.80(+0.40%) |
Oct 16, 2018 | 199.27 | 200.05 | 198.28 | 199.99 | 2,515,406 | +1.55(+0.78%) |
Oct 15, 2018 | 200.27 | 200.63 | 198.44 | 198.44 | 1,844,221 | -2.06(-1.03%) |
Oct 12, 2018 | 199.27 | 200.85 | 198.72 | 200.51 | 1,924,323 | +2.06(+1.04%) |
Oct 11, 2018 | 202.20 | 202.70 | 198.14 | 198.45 | 4,320,652 | -4.45(-2.19%) |
Oct 10, 2018 | 204.99 | 206.13 | 202.90 | 202.90 | 5,807,700 | -0.31(-0.15%) |
Oct 09, 2018 | 203.74 | 204.13 | 202.73 | 203.21 | 966,654 | -0.39(-0.19%) |
Oct 08, 2018 | 203.23 | 204.11 | 202.69 | 203.60 | 1,548,573 | +0.39(+0.19%) |
Oct 05, 2018 | 204.04 | 204.24 | 202.76 | 203.21 | 900,757 | -0.58(-0.28%) |
Oct 04, 2018 | 202.95 | 204.01 | 202.83 | 203.79 | 1,250,610 | +0.75(+0.37%) |
Oct 03, 2018 | 202.12 | 203.63 | 202.12 | 203.04 | 1,299,919 | +0.40(+0.20%) |
Oct 02, 2018 | 203.10 | 203.47 | 202.39 | 202.64 | 1,894,998 | -0.45(-0.22%) |