Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 202.12 | 207.97 | 198.71 | 205.44 | 144,449 | -2.01(-0.97%) |
Nov 29, 2018 | 204.21 | 212.34 | 202.90 | 207.44 | 158,475 | +3.75(+1.84%) |
Nov 28, 2018 | 193.65 | 203.86 | 189.10 | 203.69 | 307,010 | +10.04(+5.19%) |
Nov 27, 2018 | 192.34 | 197.66 | 190.15 | 193.65 | 229,103 | -2.01(-1.03%) |
Nov 26, 2018 | 191.81 | 198.89 | 191.81 | 195.65 | 180,696 | +9.17(+4.92%) |
Nov 23, 2018 | 191.37 | 193.03 | 182.38 | 186.48 | 263,413 | -20.18(-9.76%) |
Nov 21, 2018 | 206.66 | 206.66 | 206.66 | 0 | +9.26(+4.69%) | |
Nov 20, 2018 | 208.41 | 211.81 | 192.51 | 197.40 | 422,317 | -21.31(-9.74%) |
Nov 19, 2018 | 215.22 | 221.42 | 213.04 | 218.71 | 269,131 | -0.70(-0.32%) |
Nov 16, 2018 | 214.43 | 221.16 | 212.25 | 219.41 | 386,396 | +7.25(+3.42%) |
Nov 15, 2018 | 199.41 | 212.34 | 193.47 | 212.16 | 470,125 | +9.52(+4.70%) |
Nov 14, 2018 | 213.04 | 215.57 | 197.14 | 202.64 | 472,667 | -0.35(-0.17%) |
Nov 13, 2018 | 216.79 | 220.37 | 200.46 | 202.99 | 540,840 | -15.55(-7.11%) |
Nov 12, 2018 | 237.58 | 241.07 | 217.60 | 218.54 | 394,503 | -15.29(-6.54%) |
Nov 09, 2018 | 226.75 | 238.10 | 221.68 | 233.82 | 273,328 | -0.70(-0.30%) |
Nov 08, 2018 | 247.62 | 253.74 | 232.16 | 234.52 | 235,223 | -16.42(-6.54%) |
Nov 07, 2018 | 248.15 | 253.56 | 240.64 | 250.94 | 358,342 | +11.62(+4.85%) |
Nov 06, 2018 | 237.32 | 241.07 | 231.20 | 239.33 | 294,917 | +2.36(+1.00%) |
Nov 05, 2018 | 232.25 | 239.06 | 231.73 | 236.97 | 359,283 | +11.35(+5.03%) |
Nov 02, 2018 | 233.82 | 239.24 | 218.28 | 225.61 | 312,884 | -1.31(-0.58%) |
Nov 01, 2018 | 223.34 | 230.16 | 216.00 | 226.92 | 290,434 | +5.68(+2.57%) |
Oct 31, 2018 | 222.12 | 232.43 | 220.55 | 221.25 | 339,315 | +4.02(+1.85%) |
Oct 30, 2018 | 201.42 | 218.89 | 199.58 | 217.23 | 506,541 | +13.63(+6.69%) |
Oct 29, 2018 | 219.94 | 220.90 | 194.96 | 203.60 | 481,325 | -11.88(-5.51%) |
Oct 26, 2018 | 214.87 | 223.52 | 204.65 | 215.48 | 515,745 | -5.24(-2.37%) |
Oct 25, 2018 | 220.02 | 227.01 | 216.18 | 220.72 | 216,440 | +7.16(+3.35%) |
Oct 24, 2018 | 245.53 | 245.53 | 212.69 | 213.56 | 315,604 | -27.51(-11.41%) |
Oct 23, 2018 | 250.68 | 250.68 | 230.77 | 241.07 | 296,432 | -21.05(-8.03%) |
Oct 22, 2018 | 270.77 | 272.17 | 257.06 | 262.12 | 173,882 | -8.82(-3.26%) |
Oct 19, 2018 | 276.97 | 283.17 | 270.42 | 270.95 | 269,893 | -7.34(-2.64%) |
Oct 18, 2018 | 275.05 | 286.23 | 273.38 | 278.28 | 227,283 | -4.45(-1.58%) |
Oct 17, 2018 | 286.23 | 289.03 | 275.40 | 282.74 | 195,996 | -5.68(-1.97%) |
Oct 16, 2018 | 284.22 | 289.81 | 280.47 | 288.42 | 230,045 | +6.90(+2.45%) |
Oct 15, 2018 | 289.20 | 292.08 | 281.25 | 281.51 | 244,039 | -7.07(-2.45%) |
Oct 12, 2018 | 297.41 | 297.41 | 275.88 | 288.59 | 259,383 | +2.27(+0.79%) |
Oct 11, 2018 | 309.46 | 310.34 | 279.94 | 286.32 | 253,309 | -29.44(-9.32%) |
Oct 10, 2018 | 352.79 | 355.93 | 314.62 | 315.75 | 426,539 | -37.47(-10.61%) |
Oct 09, 2018 | 345.71 | 359.78 | 342.31 | 353.23 | 229,283 | +9.87(+2.87%) |
Oct 08, 2018 | 336.28 | 344.67 | 332.87 | 343.36 | 156,127 | -0.61(-0.18%) |
Oct 05, 2018 | 343.70 | 347.37 | 337.68 | 343.97 | 210,199 | -0.09(-0.03%) |
Oct 04, 2018 | 345.80 | 351.56 | 338.29 | 344.05 | 235,913 | -5.68(-1.62%) |
Oct 03, 2018 | 344.32 | 351.83 | 342.13 | 349.73 | 241,024 | +8.47(+2.48%) |
Oct 02, 2018 | 342.05 | 343.97 | 333.57 | 341.26 | 191,689 | +0.96(+0.28%) |
Oct 01, 2018 | 330.17 | 343.27 | 330.17 | 340.30 | 252,142 | +14.50(+4.45%) |
Sep 28, 2018 | 324.93 | 336.19 | 323.26 | 325.80 | 168,434 | -2.88(-0.88%) |
Sep 27, 2018 | 333.75 | 333.75 | 326.15 | 328.68 | 151,106 | +0.26(+0.08%) |
Sep 26, 2018 | 333.92 | 337.42 | 327.02 | 328.42 | 170,170 | -9.52(-2.82%) |
Sep 25, 2018 | 338.81 | 342.66 | 337.07 | 337.94 | 247,545 | +5.71(+1.72%) |
Sep 24, 2018 | 326.05 | 336.24 | 326.05 | 332.23 | 264,787 | +14.19(+4.46%) |
Sep 21, 2018 | 316.30 | 321.35 | 311.07 | 318.04 | 291,885 | +6.18(+1.98%) |
Sep 20, 2018 | 316.12 | 319.60 | 311.16 | 311.85 | 156,996 | -0.26(-0.08%) |
Sep 19, 2018 | 310.11 | 315.86 | 308.54 | 312.12 | 170,616 | +2.96(+0.96%) |
Sep 18, 2018 | 309.07 | 315.29 | 309.07 | 309.15 | 168,755 | +6.27(+2.07%) |
Sep 17, 2018 | 304.10 | 309.24 | 301.14 | 302.88 | 109,576 | +0.96(+0.32%) |
Sep 14, 2018 | 297.92 | 305.06 | 297.05 | 301.93 | 137,232 | +5.05(+1.70%) |
Sep 13, 2018 | 296.09 | 298.96 | 289.65 | 296.88 | 164,021 | +0.00(+0.00%) |
Sep 12, 2018 | 299.57 | 305.76 | 296.61 | 296.88 | 167,072 | +4.44(+1.52%) |
Sep 11, 2018 | 283.81 | 297.31 | 281.20 | 292.43 | 163,037 | +8.19(+2.88%) |
Sep 10, 2018 | 288.51 | 292.62 | 284.16 | 284.25 | 96,169 | -0.70(-0.24%) |
Sep 07, 2018 | 279.63 | 286.42 | 272.75 | 284.94 | 192,959 | -0.44(-0.15%) |
Sep 06, 2018 | 298.62 | 301.40 | 282.77 | 285.38 | 212,573 | -16.89(-5.59%) |
Sep 05, 2018 | 298.70 | 302.36 | 289.77 | 302.27 | 166,626 | -1.05(-0.34%) |