Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 259.56 | 261.95 | 257.08 | 259.28 | 4,248,081 | +0.18(+0.07%) |
Nov 29, 2018 | 257.88 | 261.29 | 257.26 | 259.10 | 3,233,763 | +2.12(+0.83%) |
Nov 28, 2018 | 255.18 | 257.48 | 251.83 | 256.97 | 1,496,328 | +3.98(+1.57%) |
Nov 27, 2018 | 251.80 | 253.31 | 248.11 | 252.99 | 1,724,374 | +0.01(+0.00%) |
Nov 26, 2018 | 254.49 | 256.04 | 250.96 | 252.98 | 1,605,219 | -0.09(-0.03%) |
Nov 23, 2018 | 251.08 | 255.26 | 250.11 | 253.07 | 506,800 | +0.93(+0.37%) |
Nov 21, 2018 | 252.13 | 252.13 | 252.13 | 0 | +0.37(+0.15%) | |
Nov 20, 2018 | 249.62 | 252.95 | 247.22 | 251.76 | 1,495,277 | -0.62(-0.25%) |
Nov 19, 2018 | 257.96 | 257.96 | 251.22 | 252.39 | 1,815,873 | -5.70(-2.21%) |
Nov 16, 2018 | 260.31 | 261.52 | 256.91 | 258.09 | 1,540,011 | -3.63(-1.39%) |
Nov 15, 2018 | 258.88 | 263.88 | 256.80 | 261.72 | 1,439,306 | +1.79(+0.69%) |
Nov 14, 2018 | 264.11 | 265.32 | 259.60 | 259.93 | 1,392,251 | -2.01(-0.77%) |
Nov 13, 2018 | 261.14 | 264.62 | 258.94 | 261.94 | 1,308,459 | +0.53(+0.20%) |
Nov 12, 2018 | 268.33 | 269.21 | 260.96 | 261.41 | 1,296,133 | -6.85(-2.55%) |
Nov 09, 2018 | 263.18 | 269.16 | 263.14 | 268.26 | 1,510,598 | +3.91(+1.48%) |
Nov 08, 2018 | 265.59 | 266.46 | 262.47 | 264.36 | 1,025,928 | -1.08(-0.41%) |
Nov 07, 2018 | 263.93 | 265.56 | 260.59 | 265.44 | 1,147,384 | +2.79(+1.06%) |
Nov 06, 2018 | 260.49 | 264.53 | 260.49 | 262.64 | 1,290,682 | +2.87(+1.10%) |
Nov 05, 2018 | 258.74 | 260.71 | 257.53 | 259.77 | 1,926,484 | +3.37(+1.31%) |
Nov 02, 2018 | 257.92 | 259.38 | 255.10 | 256.41 | 1,864,261 | -0.12(-0.05%) |
Nov 01, 2018 | 253.37 | 258.26 | 252.75 | 256.53 | 1,782,189 | +4.77(+1.90%) |
Oct 31, 2018 | 252.19 | 256.25 | 251.48 | 251.75 | 2,311,643 | +2.38(+0.96%) |
Oct 30, 2018 | 244.69 | 250.60 | 243.08 | 249.37 | 3,349,907 | +3.77(+1.53%) |
Oct 29, 2018 | 265.16 | 265.16 | 242.64 | 245.60 | 3,808,434 | -15.75(-6.03%) |
Oct 26, 2018 | 259.94 | 264.71 | 258.45 | 261.35 | 2,228,897 | -1.17(-0.44%) |
Oct 25, 2018 | 268.34 | 271.20 | 261.69 | 262.52 | 2,745,145 | -4.04(-1.52%) |
Oct 24, 2018 | 281.11 | 281.11 | 265.95 | 266.56 | 2,775,163 | -8.76(-3.18%) |
Oct 23, 2018 | 278.64 | 286.81 | 270.38 | 275.32 | 3,496,539 | -4.65(-1.66%) |
Oct 22, 2018 | 284.11 | 284.11 | 277.99 | 279.97 | 1,642,469 | -1.16(-0.41%) |
Oct 19, 2018 | 280.33 | 282.76 | 279.35 | 281.13 | 1,285,210 | +0.12(+0.04%) |
Oct 18, 2018 | 283.88 | 285.57 | 278.48 | 281.01 | 1,544,156 | -4.63(-1.62%) |
Oct 17, 2018 | 287.63 | 288.89 | 285.57 | 285.64 | 1,379,647 | -3.20(-1.11%) |
Oct 16, 2018 | 284.84 | 289.07 | 283.70 | 288.83 | 1,004,118 | +5.05(+1.78%) |
Oct 15, 2018 | 280.95 | 286.14 | 280.95 | 283.79 | 1,171,463 | +3.10(+1.11%) |
Oct 12, 2018 | 283.23 | 283.99 | 276.39 | 280.69 | 1,510,248 | +1.17(+0.42%) |
Oct 11, 2018 | 287.10 | 289.58 | 278.45 | 279.52 | 2,262,000 | -8.99(-3.11%) |
Oct 10, 2018 | 297.16 | 297.50 | 288.51 | 288.51 | 2,092,315 | -9.05(-3.04%) |
Oct 09, 2018 | 298.68 | 299.40 | 296.57 | 297.56 | 1,151,268 | -2.24(-0.75%) |
Oct 08, 2018 | 297.20 | 300.28 | 296.67 | 299.80 | 963,525 | +2.33(+0.78%) |
Oct 05, 2018 | 298.40 | 300.63 | 296.13 | 297.47 | 1,037,646 | -1.93(-0.64%) |
Oct 04, 2018 | 297.14 | 299.57 | 296.08 | 299.40 | 1,404,851 | +1.73(+0.58%) |
Oct 03, 2018 | 299.86 | 301.02 | 297.48 | 297.67 | 1,444,367 | -1.40(-0.47%) |
Oct 02, 2018 | 298.68 | 299.76 | 296.75 | 299.06 | 1,120,327 | +0.98(+0.33%) |
Oct 01, 2018 | 297.37 | 298.43 | 295.47 | 298.09 | 944,835 | +1.69(+0.57%) |
Sep 28, 2018 | 296.19 | 298.15 | 295.33 | 296.40 | 2,133,069 | -0.08(-0.03%) |
Sep 27, 2018 | 294.86 | 297.11 | 293.36 | 296.48 | 1,365,634 | +2.72(+0.92%) |
Sep 26, 2018 | 293.86 | 295.46 | 293.34 | 293.76 | 1,353,879 | -0.57(-0.19%) |
Sep 25, 2018 | 289.99 | 295.86 | 289.11 | 294.33 | 1,587,988 | +5.11(+1.77%) |
Sep 24, 2018 | 288.56 | 290.71 | 286.41 | 289.22 | 1,373,540 | -0.07(-0.02%) |
Sep 21, 2018 | 286.21 | 289.50 | 286.21 | 289.29 | 2,189,445 | +3.88(+1.36%) |
Sep 20, 2018 | 291.17 | 291.55 | 281.88 | 285.41 | 2,338,848 | -5.29(-1.82%) |
Sep 19, 2018 | 294.05 | 296.24 | 288.30 | 290.69 | 2,067,389 | -3.36(-1.14%) |
Sep 18, 2018 | 291.29 | 295.45 | 290.85 | 294.05 | 1,341,335 | +3.32(+1.14%) |
Sep 17, 2018 | 288.30 | 291.02 | 287.87 | 290.73 | 1,304,123 | +3.03(+1.05%) |
Sep 14, 2018 | 283.85 | 288.30 | 282.30 | 287.69 | 1,531,374 | +3.87(+1.36%) |
Sep 13, 2018 | 279.92 | 284.32 | 279.81 | 283.82 | 1,506,410 | +5.14(+1.84%) |
Sep 12, 2018 | 275.34 | 279.16 | 275.34 | 278.68 | 1,548,467 | +2.61(+0.95%) |
Sep 11, 2018 | 275.91 | 277.46 | 274.42 | 276.07 | 931,659 | -0.62(-0.22%) |
Sep 10, 2018 | 281.63 | 282.02 | 276.44 | 276.69 | 1,662,080 | -4.78(-1.70%) |
Sep 07, 2018 | 281.04 | 283.48 | 280.06 | 281.47 | 1,508,147 | -0.33(-0.12%) |
Sep 06, 2018 | 275.50 | 282.33 | 275.27 | 281.79 | 1,548,379 | +6.50(+2.36%) |
Sep 05, 2018 | 274.92 | 275.59 | 273.74 | 275.30 | 1,042,002 | -0.50(-0.18%) |