Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 226.55 | 229.21 | 225.59 | 228.69 | 1,487,052 | +2.40(+1.06%) |
Nov 29, 2018 | 225.00 | 227.48 | 224.52 | 226.29 | 996,880 | +0.42(+0.18%) |
Nov 28, 2018 | 220.59 | 225.90 | 220.55 | 225.88 | 1,089,478 | +5.55(+2.52%) |
Nov 27, 2018 | 218.36 | 220.63 | 216.65 | 220.33 | 998,119 | +1.28(+0.58%) |
Nov 26, 2018 | 220.15 | 221.07 | 218.96 | 219.06 | 1,219,352 | +0.07(+0.03%) |
Nov 23, 2018 | 217.88 | 220.44 | 217.33 | 218.98 | 394,999 | -0.02(-0.01%) |
Nov 21, 2018 | 219.00 | 219.00 | 219.00 | 0 | +2.43(+1.12%) | |
Nov 20, 2018 | 218.87 | 219.73 | 215.38 | 216.57 | 1,936,777 | -3.66(-1.66%) |
Nov 19, 2018 | 222.51 | 224.08 | 219.14 | 220.23 | 1,021,675 | -2.42(-1.09%) |
Nov 16, 2018 | 216.03 | 224.51 | 215.61 | 222.65 | 1,375,647 | +5.46(+2.51%) |
Nov 15, 2018 | 211.64 | 217.34 | 210.30 | 217.19 | 1,138,618 | +4.34(+2.04%) |
Nov 14, 2018 | 213.53 | 214.66 | 211.33 | 212.85 | 983,039 | +0.67(+0.32%) |
Nov 13, 2018 | 213.97 | 216.39 | 211.09 | 212.18 | 1,032,584 | -1.56(-0.73%) |
Nov 12, 2018 | 219.96 | 219.96 | 213.63 | 213.73 | 1,101,863 | -6.37(-2.89%) |
Nov 09, 2018 | 219.17 | 220.88 | 217.15 | 220.10 | 1,111,503 | -1.10(-0.50%) |
Nov 08, 2018 | 214.26 | 221.26 | 213.80 | 221.21 | 1,705,805 | +6.90(+3.22%) |
Nov 07, 2018 | 219.71 | 219.91 | 213.53 | 214.31 | 3,125,018 | -3.47(-1.59%) |
Nov 06, 2018 | 204.54 | 218.10 | 203.58 | 217.78 | 2,934,678 | +3.05(+1.42%) |
Nov 05, 2018 | 213.28 | 215.67 | 212.28 | 214.73 | 1,979,413 | +1.57(+0.74%) |
Nov 02, 2018 | 213.16 | 215.20 | 209.94 | 213.16 | 1,339,396 | +1.28(+0.61%) |
Nov 01, 2018 | 208.18 | 212.01 | 207.89 | 211.87 | 1,197,013 | +3.31(+1.59%) |
Oct 31, 2018 | 210.74 | 211.81 | 208.29 | 208.56 | 1,737,226 | -0.09(-0.04%) |
Oct 30, 2018 | 207.40 | 209.35 | 205.36 | 208.65 | 1,330,347 | +1.90(+0.92%) |
Oct 29, 2018 | 209.82 | 210.77 | 203.89 | 206.75 | 879,282 | -0.45(-0.22%) |
Oct 26, 2018 | 207.02 | 209.93 | 204.71 | 207.20 | 1,424,718 | -2.22(-1.06%) |
Oct 25, 2018 | 207.09 | 210.91 | 205.09 | 209.42 | 1,366,828 | +3.70(+1.80%) |
Oct 24, 2018 | 209.57 | 211.69 | 205.11 | 205.72 | 1,508,535 | -3.63(-1.73%) |
Oct 23, 2018 | 210.08 | 210.68 | 205.50 | 209.35 | 1,999,557 | -3.59(-1.69%) |
Oct 22, 2018 | 216.13 | 216.68 | 212.74 | 212.94 | 1,051,771 | -2.49(-1.15%) |
Oct 19, 2018 | 216.39 | 217.99 | 214.69 | 215.43 | 1,376,973 | -1.55(-0.71%) |
Oct 18, 2018 | 221.81 | 221.81 | 215.49 | 216.97 | 914,049 | -4.69(-2.11%) |
Oct 17, 2018 | 220.71 | 222.22 | 219.55 | 221.66 | 894,492 | +0.62(+0.28%) |
Oct 16, 2018 | 217.06 | 221.30 | 216.00 | 221.04 | 1,861,541 | +5.42(+2.51%) |
Oct 15, 2018 | 219.37 | 219.73 | 215.62 | 215.62 | 1,243,351 | -3.90(-1.78%) |
Oct 12, 2018 | 219.56 | 222.05 | 217.09 | 219.53 | 1,338,402 | +3.74(+1.73%) |
Oct 11, 2018 | 219.17 | 221.40 | 214.52 | 215.79 | 1,840,707 | -3.87(-1.76%) |
Oct 10, 2018 | 225.68 | 226.19 | 219.14 | 219.66 | 1,116,983 | -6.99(-3.09%) |
Oct 09, 2018 | 225.94 | 228.25 | 224.93 | 226.66 | 665,109 | +0.12(+0.05%) |
Oct 08, 2018 | 229.61 | 229.89 | 224.54 | 226.54 | 978,207 | -3.08(-1.34%) |
Oct 05, 2018 | 229.30 | 230.63 | 227.48 | 229.61 | 1,155,048 | +0.35(+0.15%) |
Oct 04, 2018 | 233.84 | 234.14 | 228.23 | 229.26 | 1,182,271 | -4.81(-2.06%) |
Oct 03, 2018 | 238.01 | 238.36 | 233.72 | 234.07 | 1,172,901 | -4.70(-1.97%) |
Oct 02, 2018 | 239.01 | 239.49 | 236.87 | 238.78 | 786,069 | -0.44(-0.18%) |
Oct 01, 2018 | 237.06 | 240.56 | 237.06 | 239.21 | 1,123,947 | +3.06(+1.30%) |
Sep 28, 2018 | 234.94 | 237.00 | 234.13 | 236.16 | 1,055,912 | +0.91(+0.39%) |
Sep 27, 2018 | 237.21 | 237.21 | 235.12 | 235.24 | 542,645 | -1.51(-0.64%) |
Sep 26, 2018 | 237.21 | 239.29 | 235.97 | 236.75 | 911,289 | -0.46(-0.19%) |
Sep 25, 2018 | 238.25 | 238.69 | 236.87 | 237.21 | 589,576 | -0.21(-0.09%) |
Sep 24, 2018 | 235.91 | 237.75 | 235.77 | 237.42 | 959,176 | +0.80(+0.34%) |
Sep 21, 2018 | 236.41 | 237.69 | 235.75 | 236.63 | 1,901,503 | -0.34(-0.14%) |
Sep 20, 2018 | 236.31 | 237.37 | 235.62 | 236.96 | 998,450 | +1.67(+0.71%) |
Sep 19, 2018 | 235.53 | 236.16 | 234.49 | 235.29 | 949,182 | +0.26(+0.11%) |
Sep 18, 2018 | 232.35 | 235.70 | 232.18 | 235.02 | 1,023,697 | +2.28(+0.98%) |
Sep 17, 2018 | 235.25 | 235.63 | 232.01 | 232.74 | 1,014,682 | -3.08(-1.30%) |
Sep 14, 2018 | 236.14 | 236.79 | 235.21 | 235.82 | 664,338 | -0.33(-0.14%) |
Sep 13, 2018 | 234.86 | 236.79 | 234.57 | 236.16 | 982,412 | +2.40(+1.03%) |
Sep 12, 2018 | 231.34 | 234.32 | 230.95 | 233.76 | 1,439,601 | +2.87(+1.24%) |
Sep 11, 2018 | 229.60 | 231.69 | 229.11 | 230.89 | 1,193,488 | +0.55(+0.24%) |
Sep 10, 2018 | 231.38 | 232.18 | 230.29 | 230.34 | 890,214 | +0.18(+0.08%) |
Sep 07, 2018 | 230.27 | 231.62 | 229.61 | 230.16 | 1,174,832 | -1.17(-0.50%) |
Sep 06, 2018 | 233.34 | 233.48 | 230.41 | 231.32 | 1,520,055 | -1.06(-0.46%) |
Sep 05, 2018 | 235.44 | 235.95 | 231.53 | 232.38 | 1,037,315 | -3.92(-1.66%) |