Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 254.65 | 263.64 | 252.87 | 260.34 | 128,700 | +6.07(+2.39%) |
Nov 29, 2018 | 253.95 | 259.29 | 250.45 | 254.27 | 141,743 | -0.57(-0.22%) |
Nov 28, 2018 | 246.48 | 258.40 | 240.44 | 254.84 | 265,318 | +8.87(+3.61%) |
Nov 27, 2018 | 245.34 | 249.34 | 239.66 | 245.97 | 201,584 | +0.11(+0.04%) |
Nov 26, 2018 | 231.13 | 246.97 | 229.71 | 245.86 | 275,695 | +17.66(+7.74%) |
Nov 23, 2018 | 224.51 | 233.12 | 224.51 | 228.20 | 48,700 | +1.63(+0.72%) |
Nov 21, 2018 | 226.57 | 226.57 | 226.57 | 0 | +2.53(+1.13%) | |
Nov 20, 2018 | 221.25 | 233.26 | 219.55 | 224.04 | 429,216 | -2.46(-1.09%) |
Nov 19, 2018 | 236.96 | 237.60 | 223.13 | 226.50 | 149,874 | -10.10(-4.27%) |
Nov 16, 2018 | 232.29 | 240.04 | 231.97 | 236.60 | 117,100 | +1.86(+0.79%) |
Nov 15, 2018 | 225.00 | 235.76 | 224.61 | 234.74 | 185,522 | +6.55(+2.87%) |
Nov 14, 2018 | 240.00 | 245.80 | 225.10 | 228.19 | 341,715 | -10.67(-4.47%) |
Nov 13, 2018 | 238.19 | 245.59 | 235.34 | 238.86 | 246,579 | +1.75(+0.74%) |
Nov 12, 2018 | 237.50 | 240.94 | 227.58 | 237.11 | 149,149 | -8.04(-3.28%) |
Nov 09, 2018 | 246.82 | 246.95 | 236.02 | 245.15 | 294,300 | -3.88(-1.56%) |
Nov 08, 2018 | 261.34 | 268.00 | 246.10 | 249.03 | 474,729 | -15.30(-5.79%) |
Nov 07, 2018 | 257.84 | 268.50 | 256.04 | 264.33 | 394,258 | +8.55(+3.34%) |
Nov 06, 2018 | 249.03 | 260.00 | 249.03 | 255.78 | 479,386 | +5.60(+2.24%) |
Nov 05, 2018 | 261.09 | 262.54 | 245.03 | 250.18 | 324,444 | -12.08(-4.61%) |
Nov 02, 2018 | 250.00 | 266.73 | 244.09 | 262.26 | 544,800 | +11.86(+4.74%) |
Nov 01, 2018 | 216.80 | 262.95 | 215.01 | 250.40 | 1,246,840 | +48.71(+24.15%) |
Oct 31, 2018 | 204.73 | 210.51 | 201.08 | 201.69 | 614,379 | +7.36(+3.79%) |
Oct 30, 2018 | 187.69 | 195.00 | 184.19 | 194.33 | 447,215 | +8.18(+4.39%) |
Oct 29, 2018 | 200.36 | 202.46 | 183.25 | 186.15 | 522,475 | -11.04(-5.60%) |
Oct 26, 2018 | 208.23 | 208.57 | 190.59 | 197.19 | 457,900 | -14.74(-6.96%) |
Oct 25, 2018 | 201.19 | 214.25 | 201.19 | 211.93 | 155,188 | +11.34(+5.65%) |
Oct 24, 2018 | 207.19 | 208.45 | 199.52 | 200.59 | 123,523 | -7.16(-3.45%) |
Oct 23, 2018 | 200.05 | 209.00 | 196.47 | 207.75 | 161,006 | +3.96(+1.94%) |
Oct 22, 2018 | 207.17 | 210.00 | 198.94 | 203.79 | 262,693 | -2.96(-1.43%) |
Oct 19, 2018 | 215.21 | 220.98 | 205.38 | 206.75 | 252,900 | -7.34(-3.43%) |
Oct 18, 2018 | 217.52 | 220.24 | 210.85 | 214.09 | 123,087 | -4.55(-2.08%) |
Oct 17, 2018 | 219.48 | 221.76 | 215.13 | 218.64 | 182,357 | -1.35(-0.61%) |
Oct 16, 2018 | 211.79 | 222.31 | 209.74 | 219.99 | 216,341 | +11.77(+5.65%) |
Oct 15, 2018 | 198.90 | 210.00 | 196.74 | 208.22 | 250,122 | +8.93(+4.48%) |
Oct 12, 2018 | 211.76 | 211.76 | 192.87 | 199.29 | 423,000 | -7.31(-3.54%) |
Oct 11, 2018 | 208.53 | 212.80 | 202.42 | 206.60 | 254,216 | -3.58(-1.70%) |
Oct 10, 2018 | 216.21 | 217.50 | 209.70 | 210.18 | 168,725 | -6.85(-3.16%) |
Oct 09, 2018 | 217.43 | 221.01 | 213.18 | 217.03 | 161,570 | -0.41(-0.19%) |
Oct 08, 2018 | 215.35 | 218.90 | 212.70 | 217.44 | 149,382 | -0.95(-0.44%) |
Oct 05, 2018 | 206.46 | 224.73 | 206.46 | 218.39 | 363,100 | +7.76(+3.68%) |
Oct 04, 2018 | 218.57 | 218.92 | 210.51 | 210.63 | 162,481 | -9.15(-4.16%) |
Oct 03, 2018 | 216.98 | 222.50 | 216.00 | 219.78 | 154,389 | +3.75(+1.74%) |
Oct 02, 2018 | 217.68 | 219.14 | 210.75 | 216.03 | 148,209 | -2.30(-1.05%) |
Oct 01, 2018 | 231.90 | 231.90 | 217.06 | 218.33 | 176,302 | -11.77(-5.12%) |
Sep 28, 2018 | 225.45 | 232.30 | 224.15 | 230.10 | 135,100 | +3.25(+1.43%) |
Sep 27, 2018 | 223.20 | 227.65 | 221.30 | 226.85 | 117,737 | +3.80(+1.70%) |
Sep 26, 2018 | 229.40 | 229.40 | 222.30 | 223.05 | 144,836 | -5.20(-2.28%) |
Sep 25, 2018 | 227.45 | 234.90 | 227.20 | 228.25 | 189,012 | +2.20(+0.97%) |
Sep 24, 2018 | 225.05 | 226.20 | 220.40 | 226.05 | 151,114 | -1.45(-0.64%) |
Sep 21, 2018 | 232.75 | 238.85 | 225.30 | 227.50 | 328,400 | -3.30(-1.43%) |
Sep 20, 2018 | 232.95 | 232.95 | 227.55 | 230.80 | 131,685 | -0.10(-0.04%) |
Sep 19, 2018 | 232.70 | 235.30 | 226.15 | 230.90 | 81,080 | -1.35(-0.58%) |
Sep 18, 2018 | 228.70 | 235.25 | 227.40 | 232.25 | 94,399 | +5.65(+2.49%) |
Sep 17, 2018 | 233.65 | 239.60 | 225.05 | 226.60 | 161,203 | -9.30(-3.94%) |
Sep 14, 2018 | 232.20 | 238.75 | 231.94 | 235.90 | 142,700 | +4.60(+1.99%) |
Sep 13, 2018 | 242.45 | 243.65 | 230.00 | 231.30 | 209,597 | -9.30(-3.87%) |
Sep 12, 2018 | 242.65 | 244.70 | 233.00 | 240.60 | 98,841 | -2.30(-0.95%) |
Sep 11, 2018 | 248.30 | 251.30 | 241.12 | 242.90 | 97,324 | -5.45(-2.19%) |
Sep 10, 2018 | 250.35 | 253.60 | 246.15 | 248.35 | 121,288 | -0.30(-0.12%) |
Sep 07, 2018 | 248.15 | 256.25 | 246.05 | 248.65 | 82,000 | -0.20(-0.08%) |
Sep 06, 2018 | 253.55 | 258.30 | 240.45 | 248.85 | 190,528 | -4.70(-1.85%) |
Sep 05, 2018 | 256.90 | 256.90 | 251.50 | 253.55 | 136,790 | -4.00(-1.55%) |