Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 241.67 | 244.17 | 238.75 | 240.49 | 220,700 | -1.28(-0.53%) |
Nov 29, 2018 | 243.09 | 244.95 | 238.42 | 241.77 | 162,244 | -1.94(-0.80%) |
Nov 28, 2018 | 241.31 | 244.54 | 238.49 | 243.71 | 256,378 | +2.87(+1.19%) |
Nov 27, 2018 | 239.72 | 243.00 | 233.60 | 240.84 | 332,266 | +0.84(+0.35%) |
Nov 26, 2018 | 236.44 | 240.43 | 232.74 | 240.00 | 310,016 | +6.84(+2.93%) |
Nov 23, 2018 | 234.83 | 240.41 | 230.55 | 233.16 | 123,300 | -3.30(-1.40%) |
Nov 21, 2018 | 236.46 | 236.46 | 236.46 | 0 | +3.29(+1.41%) | |
Nov 20, 2018 | 233.73 | 241.57 | 231.10 | 233.17 | 335,675 | -2.83(-1.20%) |
Nov 19, 2018 | 239.51 | 244.65 | 233.00 | 236.00 | 497,856 | -6.49(-2.68%) |
Nov 16, 2018 | 240.00 | 245.36 | 237.14 | 242.49 | 401,800 | -1.47(-0.60%) |
Nov 15, 2018 | 225.37 | 245.12 | 225.37 | 243.96 | 845,630 | +19.46(+8.67%) |
Nov 14, 2018 | 224.86 | 226.57 | 220.00 | 224.50 | 576,733 | +3.45(+1.56%) |
Nov 13, 2018 | 220.10 | 221.62 | 215.38 | 221.05 | 441,180 | +1.67(+0.76%) |
Nov 12, 2018 | 231.63 | 231.76 | 216.72 | 219.38 | 380,215 | -12.63(-5.44%) |
Nov 09, 2018 | 231.95 | 233.03 | 222.00 | 232.01 | 695,300 | -28.23(-10.85%) |
Nov 08, 2018 | 259.38 | 262.73 | 254.21 | 260.24 | 469,957 | +0.74(+0.29%) |
Nov 07, 2018 | 260.50 | 265.33 | 258.48 | 259.50 | 312,199 | +1.74(+0.68%) |
Nov 06, 2018 | 257.49 | 262.30 | 255.23 | 257.76 | 237,282 | -1.21(-0.47%) |
Nov 05, 2018 | 260.11 | 264.08 | 256.97 | 258.97 | 223,685 | -4.42(-1.68%) |
Nov 02, 2018 | 262.24 | 266.75 | 258.99 | 263.39 | 155,700 | +1.67(+0.64%) |
Nov 01, 2018 | 255.67 | 262.15 | 252.62 | 261.72 | 172,977 | +6.99(+2.74%) |
Oct 31, 2018 | 259.36 | 264.92 | 252.75 | 254.73 | 300,589 | -3.15(-1.22%) |
Oct 30, 2018 | 252.51 | 258.31 | 250.36 | 257.88 | 115,441 | +5.07(+2.01%) |
Oct 29, 2018 | 257.36 | 265.20 | 248.48 | 252.81 | 245,263 | -0.55(-0.22%) |
Oct 26, 2018 | 253.14 | 258.44 | 247.01 | 253.36 | 142,200 | -4.38(-1.70%) |
Oct 25, 2018 | 256.16 | 259.89 | 251.20 | 257.74 | 120,145 | +2.90(+1.14%) |
Oct 24, 2018 | 264.98 | 268.34 | 254.08 | 254.84 | 133,107 | -11.10(-4.17%) |
Oct 23, 2018 | 262.55 | 269.88 | 259.01 | 265.94 | 195,066 | -0.03(-0.01%) |
Oct 22, 2018 | 265.13 | 284.69 | 262.48 | 265.97 | 91,705 | +1.27(+0.48%) |
Oct 19, 2018 | 272.02 | 272.02 | 262.00 | 264.70 | 186,600 | -6.38(-2.35%) |
Oct 18, 2018 | 276.48 | 278.21 | 268.97 | 271.08 | 155,573 | -5.27(-1.91%) |
Oct 17, 2018 | 275.04 | 277.95 | 271.22 | 276.35 | 150,049 | +2.02(+0.74%) |
Oct 16, 2018 | 265.18 | 276.00 | 265.18 | 274.33 | 197,584 | +10.78(+4.09%) |
Oct 15, 2018 | 264.63 | 264.63 | 261.00 | 263.55 | 151,808 | -2.25(-0.85%) |
Oct 12, 2018 | 265.63 | 267.23 | 259.70 | 265.80 | 167,000 | +4.95(+1.90%) |
Oct 11, 2018 | 259.86 | 265.14 | 257.76 | 260.85 | 183,685 | +0.65(+0.25%) |
Oct 10, 2018 | 268.16 | 270.38 | 256.70 | 260.20 | 175,753 | -7.95(-2.96%) |
Oct 09, 2018 | 266.93 | 272.59 | 266.46 | 268.15 | 122,724 | +0.55(+0.21%) |
Oct 08, 2018 | 273.50 | 273.50 | 262.50 | 267.60 | 258,727 | -6.05(-2.21%) |
Oct 05, 2018 | 273.00 | 275.27 | 269.58 | 273.65 | 216,200 | +1.01(+0.37%) |
Oct 04, 2018 | 277.47 | 278.04 | 269.81 | 272.64 | 204,990 | -5.65(-2.03%) |
Oct 03, 2018 | 278.84 | 280.60 | 274.23 | 278.29 | 284,322 | +0.45(+0.16%) |
Oct 02, 2018 | 280.19 | 281.86 | 276.19 | 277.84 | 158,679 | -3.17(-1.13%) |
Oct 01, 2018 | 284.59 | 286.28 | 279.24 | 281.01 | 157,702 | -1.74(-0.62%) |
Sep 28, 2018 | 281.05 | 286.45 | 279.90 | 282.75 | 178,500 | +2.05(+0.73%) |
Sep 27, 2018 | 280.55 | 283.10 | 278.60 | 280.70 | 189,136 | +0.90(+0.32%) |
Sep 26, 2018 | 278.80 | 280.55 | 276.05 | 279.80 | 402,436 | +1.55(+0.56%) |
Sep 25, 2018 | 271.90 | 278.90 | 270.80 | 278.25 | 256,214 | +7.10(+2.62%) |
Sep 24, 2018 | 265.75 | 271.55 | 263.35 | 271.15 | 200,576 | +5.65(+2.13%) |
Sep 21, 2018 | 265.15 | 267.80 | 264.70 | 265.50 | 471,300 | -0.25(-0.09%) |
Sep 20, 2018 | 268.75 | 269.25 | 265.50 | 265.75 | 171,587 | -1.10(-0.41%) |
Sep 19, 2018 | 268.95 | 270.30 | 264.05 | 266.85 | 193,865 | -3.15(-1.17%) |
Sep 18, 2018 | 270.85 | 275.05 | 263.26 | 270.00 | 204,041 | -2.15(-0.79%) |
Sep 17, 2018 | 283.50 | 285.90 | 271.45 | 272.15 | 313,950 | -10.70(-3.78%) |
Sep 14, 2018 | 286.60 | 288.90 | 276.01 | 282.85 | 281,700 | +0.00(+0.00%) |
Sep 13, 2018 | 301.25 | 303.05 | 278.50 | 282.85 | 510,608 | -19.45(-6.43%) |
Sep 12, 2018 | 306.15 | 310.23 | 298.35 | 302.30 | 104,423 | -4.10(-1.34%) |
Sep 11, 2018 | 296.90 | 308.39 | 296.90 | 306.40 | 271,620 | +8.90(+2.99%) |
Sep 10, 2018 | 297.60 | 312.45 | 292.65 | 297.50 | 190,094 | +0.70(+0.24%) |
Sep 07, 2018 | 300.30 | 305.00 | 295.65 | 296.80 | 144,200 | -4.10(-1.36%) |
Sep 06, 2018 | 300.85 | 303.25 | 298.35 | 300.90 | 200,589 | -0.75(-0.25%) |
Sep 05, 2018 | 307.85 | 309.80 | 297.98 | 301.65 | 139,914 | -5.98(-1.94%) |