Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 249.42 | 257.75 | 248.68 | 254.88 | 4,145,700 | +6.06(+2.44%) |
Nov 29, 2018 | 250.74 | 251.80 | 246.20 | 248.82 | 869,190 | -3.00(-1.19%) |
Nov 28, 2018 | 243.27 | 254.19 | 243.27 | 251.82 | 1,278,293 | +8.75(+3.60%) |
Nov 27, 2018 | 244.75 | 245.57 | 238.05 | 243.07 | 1,352,675 | -2.89(-1.17%) |
Nov 26, 2018 | 244.90 | 247.87 | 243.63 | 245.96 | 1,385,687 | +3.27(+1.35%) |
Nov 23, 2018 | 236.06 | 243.29 | 236.06 | 242.69 | 552,500 | +4.34(+1.82%) |
Nov 21, 2018 | 238.35 | 238.35 | 238.35 | 0 | +6.61(+2.85%) | |
Nov 20, 2018 | 233.77 | 236.13 | 229.18 | 231.74 | 1,168,949 | -6.49(-2.72%) |
Nov 19, 2018 | 249.93 | 249.93 | 237.53 | 238.23 | 895,758 | -12.33(-4.92%) |
Nov 16, 2018 | 247.85 | 253.14 | 246.69 | 250.56 | 1,209,100 | +1.49(+0.60%) |
Nov 15, 2018 | 250.41 | 250.41 | 242.76 | 249.07 | 1,036,775 | -1.87(-0.75%) |
Nov 14, 2018 | 260.36 | 263.01 | 249.59 | 250.94 | 1,064,624 | -7.90(-3.05%) |
Nov 13, 2018 | 268.13 | 268.26 | 258.46 | 258.84 | 780,925 | -8.49(-3.18%) |
Nov 12, 2018 | 273.00 | 274.36 | 266.93 | 267.33 | 716,377 | -5.99(-2.19%) |
Nov 09, 2018 | 270.32 | 273.58 | 267.00 | 273.32 | 858,500 | +1.21(+0.44%) |
Nov 08, 2018 | 273.69 | 274.85 | 267.03 | 272.11 | 961,855 | -3.10(-1.13%) |
Nov 07, 2018 | 260.33 | 277.98 | 260.33 | 275.21 | 1,823,714 | +18.73(+7.30%) |
Nov 06, 2018 | 261.99 | 263.61 | 253.36 | 256.48 | 890,251 | -5.62(-2.14%) |
Nov 05, 2018 | 259.56 | 263.27 | 258.22 | 262.10 | 1,199,896 | +3.00(+1.16%) |
Nov 02, 2018 | 268.47 | 270.11 | 257.93 | 259.10 | 1,238,700 | -8.77(-3.27%) |
Nov 01, 2018 | 277.15 | 281.12 | 266.42 | 267.87 | 1,276,002 | -8.12(-2.94%) |
Oct 31, 2018 | 284.58 | 284.58 | 275.68 | 275.99 | 1,457,290 | -6.13(-2.17%) |
Oct 30, 2018 | 281.18 | 290.83 | 274.17 | 282.12 | 1,376,378 | -9.38(-3.22%) |
Oct 29, 2018 | 297.88 | 301.12 | 287.49 | 291.50 | 848,788 | -4.32(-1.46%) |
Oct 26, 2018 | 299.80 | 299.80 | 292.05 | 295.82 | 492,600 | -7.02(-2.32%) |
Oct 25, 2018 | 297.31 | 304.50 | 292.03 | 302.84 | 489,797 | +6.52(+2.20%) |
Oct 24, 2018 | 303.31 | 304.20 | 295.50 | 296.32 | 698,236 | -7.55(-2.48%) |
Oct 23, 2018 | 303.97 | 305.03 | 297.66 | 303.87 | 469,993 | -5.47(-1.77%) |
Oct 22, 2018 | 308.84 | 310.43 | 305.60 | 309.34 | 375,223 | +0.60(+0.19%) |
Oct 19, 2018 | 317.96 | 319.09 | 307.24 | 308.74 | 492,600 | -8.39(-2.65%) |
Oct 18, 2018 | 316.49 | 320.30 | 314.62 | 317.13 | 450,622 | +0.91(+0.29%) |
Oct 17, 2018 | 320.00 | 321.52 | 313.54 | 316.22 | 390,029 | -3.02(-0.95%) |
Oct 16, 2018 | 309.85 | 319.63 | 308.65 | 319.24 | 644,929 | +13.25(+4.33%) |
Oct 15, 2018 | 307.32 | 309.69 | 304.73 | 305.99 | 495,638 | -1.78(-0.58%) |
Oct 12, 2018 | 307.63 | 310.75 | 303.48 | 307.77 | 625,500 | +5.67(+1.88%) |
Oct 11, 2018 | 303.36 | 308.89 | 301.13 | 302.10 | 754,784 | -2.85(-0.93%) |
Oct 10, 2018 | 313.26 | 314.78 | 304.37 | 304.95 | 629,447 | -6.23(-2.00%) |
Oct 09, 2018 | 310.63 | 312.74 | 308.19 | 311.18 | 431,269 | +0.55(+0.18%) |
Oct 08, 2018 | 314.03 | 315.63 | 306.77 | 310.63 | 327,730 | -4.81(-1.52%) |
Oct 05, 2018 | 310.15 | 316.20 | 310.09 | 315.44 | 604,000 | +5.39(+1.74%) |
Oct 04, 2018 | 315.90 | 315.92 | 308.72 | 310.05 | 527,325 | -5.25(-1.67%) |
Oct 03, 2018 | 315.79 | 315.93 | 310.71 | 315.30 | 562,311 | +0.23(+0.07%) |
Oct 02, 2018 | 321.46 | 322.38 | 314.34 | 315.07 | 868,716 | -6.81(-2.12%) |
Oct 01, 2018 | 322.19 | 324.99 | 320.30 | 321.88 | 720,214 | +1.39(+0.43%) |
Sep 28, 2018 | 319.64 | 321.26 | 316.30 | 320.49 | 923,700 | -0.14(-0.04%) |
Sep 27, 2018 | 318.94 | 323.50 | 315.01 | 320.63 | 1,643,890 | +13.27(+4.32%) |
Sep 26, 2018 | 304.62 | 308.33 | 301.91 | 307.36 | 602,428 | +4.09(+1.35%) |
Sep 25, 2018 | 307.42 | 307.87 | 302.02 | 303.27 | 836,138 | -4.21(-1.37%) |
Sep 24, 2018 | 302.07 | 308.48 | 302.00 | 307.48 | 704,013 | +3.18(+1.05%) |
Sep 21, 2018 | 302.06 | 305.03 | 301.68 | 304.30 | 1,997,000 | +2.11(+0.70%) |
Sep 20, 2018 | 306.61 | 306.61 | 301.82 | 302.19 | 906,390 | -2.70(-0.89%) |
Sep 19, 2018 | 306.38 | 307.60 | 302.25 | 304.89 | 903,085 | -1.28(-0.42%) |
Sep 18, 2018 | 299.84 | 307.71 | 297.86 | 306.17 | 1,008,199 | +5.36(+1.78%) |
Sep 17, 2018 | 302.16 | 304.28 | 299.86 | 300.81 | 923,690 | -0.60(-0.20%) |
Sep 14, 2018 | 302.91 | 304.63 | 299.08 | 301.41 | 11,906,400 | +0.00(+0.00%) |
Sep 13, 2018 | 306.07 | 307.86 | 300.36 | 301.41 | 1,101,235 | -3.66(-1.20%) |
Sep 12, 2018 | 306.26 | 306.27 | 299.51 | 305.07 | 1,005,837 | -5.38(-1.73%) |
Sep 11, 2018 | 308.83 | 312.08 | 308.83 | 310.45 | 573,118 | +1.62(+0.52%) |
Sep 10, 2018 | 311.19 | 313.07 | 307.76 | 308.83 | 198,244 | -1.61(-0.52%) |
Sep 07, 2018 | 312.81 | 315.65 | 310.07 | 310.44 | 319,600 | -2.37(-0.76%) |
Sep 06, 2018 | 307.78 | 315.27 | 306.02 | 312.81 | 489,556 | +7.40(+2.42%) |
Sep 05, 2018 | 303.39 | 306.96 | 301.79 | 305.41 | 619,191 | +1.17(+0.38%) |