Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2018 | 212.70 | 212.70 | 212.70 | 0 | +0.70(+0.33%) | |
Nov 27, 2018 | 209.62 | 212.00 | 208.72 | 212.00 | 10,340,357 | +1.90(+0.90%) |
Nov 26, 2018 | 208.94 | 211.03 | 208.93 | 210.10 | 7,545,901 | +4.74(+2.31%) |
Nov 23, 2018 | 204.06 | 205.84 | 203.70 | 205.36 | 910,800 | +1.06(+0.52%) |
Nov 21, 2018 | 204.30 | 204.30 | 204.30 | 0 | +0.30(+0.15%) | |
Nov 20, 2018 | 207.13 | 207.22 | 204.00 | 204.00 | 5,670,493 | -3.49(-1.68%) |
Nov 19, 2018 | 209.29 | 209.82 | 207.10 | 207.49 | 3,371,925 | -1.52(-0.73%) |
Nov 16, 2018 | 208.95 | 209.98 | 208.91 | 209.01 | 2,722,900 | -0.35(-0.17%) |
Nov 15, 2018 | 207.28 | 209.85 | 206.65 | 209.36 | 3,287,544 | +1.31(+0.63%) |
Nov 14, 2018 | 209.89 | 210.90 | 207.68 | 208.05 | 2,508,111 | -1.47(-0.70%) |
Nov 13, 2018 | 209.91 | 210.67 | 209.00 | 209.52 | 1,755,091 | +0.19(+0.09%) |
Nov 12, 2018 | 209.16 | 210.61 | 209.02 | 209.33 | 1,526,797 | -0.03(-0.01%) |
Nov 09, 2018 | 209.42 | 210.12 | 208.56 | 209.36 | 1,980,800 | +0.13(+0.06%) |
Nov 08, 2018 | 208.62 | 209.70 | 207.87 | 209.23 | 3,423,561 | +0.39(+0.19%) |
Nov 07, 2018 | 207.91 | 209.75 | 207.71 | 208.84 | 3,348,081 | +1.79(+0.86%) |
Nov 06, 2018 | 202.62 | 207.13 | 202.15 | 207.05 | 4,648,549 | +7.72(+3.87%) |
Nov 05, 2018 | 198.68 | 200.30 | 198.68 | 199.33 | 1,095,333 | +1.12(+0.57%) |
Nov 02, 2018 | 200.97 | 201.54 | 197.81 | 198.21 | 1,853,100 | -1.93(-0.96%) |
Nov 01, 2018 | 199.02 | 200.66 | 198.42 | 200.14 | 1,820,597 | +1.74(+0.88%) |
Oct 31, 2018 | 198.01 | 199.38 | 197.19 | 198.40 | 2,597,000 | +0.75(+0.38%) |
Oct 30, 2018 | 197.26 | 197.65 | 194.76 | 197.65 | 1,351,330 | +2.52(+1.29%) |
Oct 29, 2018 | 196.44 | 197.32 | 194.39 | 195.13 | 1,728,848 | -0.16(-0.08%) |
Oct 26, 2018 | 195.39 | 196.35 | 194.27 | 195.29 | 2,298,500 | -0.78(-0.40%) |
Oct 25, 2018 | 195.64 | 197.29 | 195.13 | 196.07 | 4,080,682 | +0.80(+0.41%) |
Oct 24, 2018 | 198.80 | 199.43 | 195.27 | 195.27 | 3,301,962 | -4.07(-2.04%) |
Oct 23, 2018 | 197.64 | 199.97 | 197.00 | 199.34 | 1,386,369 | +0.35(+0.18%) |
Oct 22, 2018 | 199.69 | 200.90 | 198.50 | 198.99 | 1,111,055 | -0.70(-0.35%) |
Oct 19, 2018 | 200.88 | 201.96 | 199.67 | 199.69 | 2,068,985 | -1.30(-0.65%) |
Oct 18, 2018 | 200.77 | 201.59 | 200.06 | 200.99 | 1,761,200 | +0.20(+0.10%) |
Oct 17, 2018 | 200.10 | 201.16 | 199.83 | 200.78 | 1,619,182 | +0.80(+0.40%) |
Oct 16, 2018 | 199.27 | 200.05 | 198.28 | 199.99 | 2,515,406 | +1.55(+0.78%) |
Oct 15, 2018 | 200.27 | 200.63 | 198.44 | 198.44 | 1,844,221 | -2.06(-1.03%) |
Oct 12, 2018 | 199.27 | 200.85 | 198.72 | 200.51 | 1,924,323 | +2.06(+1.04%) |
Oct 11, 2018 | 202.20 | 202.70 | 198.14 | 198.45 | 4,320,652 | -4.45(-2.19%) |
Oct 10, 2018 | 204.99 | 206.13 | 202.90 | 202.90 | 5,807,700 | -0.31(-0.15%) |
Oct 09, 2018 | 203.74 | 204.13 | 202.73 | 203.21 | 966,654 | -0.39(-0.19%) |
Oct 08, 2018 | 203.23 | 204.11 | 202.69 | 203.60 | 1,548,573 | +0.39(+0.19%) |
Oct 05, 2018 | 204.04 | 204.24 | 202.76 | 203.21 | 900,757 | -0.58(-0.28%) |
Oct 04, 2018 | 202.95 | 204.01 | 202.83 | 203.79 | 1,250,610 | +0.75(+0.37%) |
Oct 03, 2018 | 202.12 | 203.63 | 202.12 | 203.04 | 1,299,919 | +0.40(+0.20%) |
Oct 02, 2018 | 203.10 | 203.47 | 202.39 | 202.64 | 1,894,998 | -0.45(-0.22%) |
Oct 01, 2018 | 202.78 | 204.19 | 202.09 | 203.09 | 1,259,244 | +0.75(+0.37%) |
Sep 28, 2018 | 202.40 | 202.88 | 201.28 | 202.34 | 2,460,065 | +0.17(+0.08%) |
Sep 27, 2018 | 202.26 | 203.00 | 201.36 | 202.17 | 2,246,729 | +0.92(+0.46%) |
Sep 26, 2018 | 201.43 | 202.49 | 200.76 | 201.25 | 980,847 | +0.13(+0.06%) |
Sep 25, 2018 | 203.27 | 203.76 | 199.45 | 201.12 | 3,447,057 | -1.76(-0.87%) |
Sep 24, 2018 | 203.13 | 204.14 | 202.17 | 202.89 | 1,212,040 | -0.87(-0.43%) |
Sep 21, 2018 | 205.15 | 205.48 | 203.19 | 203.76 | 4,897,675 | -0.93(-0.45%) |
Sep 20, 2018 | 205.12 | 205.81 | 204.69 | 204.69 | 2,071,987 | -0.47(-0.23%) |
Sep 19, 2018 | 205.00 | 206.14 | 204.46 | 205.16 | 1,233,167 | +0.23(+0.11%) |
Sep 18, 2018 | 203.99 | 205.76 | 203.66 | 204.93 | 1,850,837 | +0.67(+0.33%) |
Sep 17, 2018 | 202.50 | 205.06 | 202.23 | 204.26 | 3,444,986 | +2.02(+1.00%) |
Sep 14, 2018 | 202.83 | 203.35 | 202.24 | 202.24 | 1,882,518 | -0.28(-0.14%) |
Sep 13, 2018 | 203.47 | 203.69 | 202.52 | 202.52 | 2,067,134 | -0.40(-0.20%) |
Sep 12, 2018 | 201.58 | 203.01 | 201.27 | 202.92 | 1,488,160 | +1.24(+0.61%) |
Sep 11, 2018 | 200.51 | 201.73 | 199.66 | 201.68 | 1,596,689 | +1.14(+0.57%) |
Sep 10, 2018 | 202.85 | 203.10 | 200.55 | 200.55 | 2,345,052 | -2.03(-1.00%) |
Sep 07, 2018 | 201.81 | 203.23 | 201.81 | 202.57 | 3,064,681 | +0.46(+0.23%) |
Sep 06, 2018 | 201.78 | 202.96 | 201.20 | 202.11 | 3,083,723 | +0.69(+0.34%) |
Sep 05, 2018 | 198.68 | 202.46 | 197.45 | 201.42 | 4,028,993 | +2.62(+1.32%) |
Sep 04, 2018 | 200.10 | 200.38 | 198.17 | 198.80 | 1,272,195 | -0.97(-0.48%) |
Aug 31, 2018 | 199.77 | 199.77 | 199.77 | 0 | +0.70(+0.35%) | |
Aug 30, 2018 | 198.25 | 199.28 | 197.96 | 199.07 | 928,134 | +0.30(+0.15%) |
Aug 29, 2018 | 198.50 | 199.11 | 197.95 | 198.77 | 1,469,631 | +0.41(+0.21%) |
Aug 28, 2018 | 197.36 | 198.50 | 197.23 | 198.36 | 1,653,936 | +0.96(+0.49%) |
Aug 27, 2018 | 197.06 | 197.62 | 196.74 | 197.40 | 703,316 | +0.63(+0.32%) |
Aug 24, 2018 | 195.99 | 197.23 | 195.99 | 196.78 | 1,433,392 | +0.57(+0.29%) |
Aug 23, 2018 | 197.25 | 197.25 | 196.08 | 196.21 | 1,704,436 | -1.07(-0.54%) |
Aug 22, 2018 | 197.68 | 198.76 | 197.20 | 197.27 | 1,966,631 | -0.58(-0.29%) |
Aug 21, 2018 | 198.65 | 199.05 | 197.85 | 197.85 | 2,019,213 | -1.17(-0.59%) |
Aug 20, 2018 | 198.50 | 199.45 | 198.39 | 199.02 | 933,857 | +0.66(+0.33%) |
Aug 17, 2018 | 198.72 | 198.82 | 197.46 | 198.36 | 881,609 | +0.39(+0.20%) |
Aug 16, 2018 | 196.55 | 198.55 | 196.49 | 197.97 | 2,023,699 | +1.18(+0.60%) |
Aug 15, 2018 | 195.91 | 196.90 | 195.55 | 196.80 | 1,469,116 | +0.34(+0.17%) |
Aug 14, 2018 | 194.14 | 197.13 | 194.11 | 196.46 | 2,128,081 | +2.23(+1.15%) |
Aug 13, 2018 | 194.48 | 194.94 | 193.48 | 194.22 | 1,459,411 | +0.19(+0.10%) |
Aug 10, 2018 | 192.81 | 194.08 | 192.72 | 194.03 | 1,363,617 | +0.74(+0.38%) |
Aug 09, 2018 | 193.06 | 194.39 | 192.87 | 193.29 | 2,112,270 | +0.15(+0.08%) |
Aug 08, 2018 | 191.52 | 194.35 | 191.52 | 193.15 | 3,616,024 | +5.43(+2.89%) |
Aug 07, 2018 | 188.03 | 188.53 | 187.70 | 187.72 | 1,125,772 | -0.42(-0.22%) |
Aug 06, 2018 | 188.44 | 188.56 | 187.69 | 188.14 | 2,146,168 | -0.12(-0.06%) |
Aug 03, 2018 | 187.26 | 188.78 | 186.63 | 188.26 | 1,024,066 | +1.68(+0.90%) |
Aug 02, 2018 | 187.24 | 188.74 | 185.92 | 186.58 | 2,037,346 | +0.26(+0.14%) |
Aug 01, 2018 | 188.53 | 189.84 | 186.18 | 186.32 | 3,071,010 | -1.60(-0.85%) |
Jul 31, 2018 | 189.31 | 189.77 | 187.47 | 187.92 | 1,171,374 | -1.27(-0.67%) |
Jul 30, 2018 | 188.78 | 189.63 | 188.54 | 189.19 | 1,441,219 | +0.05(+0.03%) |
Jul 27, 2018 | 188.70 | 189.66 | 188.54 | 189.13 | 1,154,794 | +0.46(+0.24%) |
Jul 26, 2018 | 189.77 | 190.22 | 188.54 | 188.68 | 879,304 | +0.03(+0.02%) |
Jul 25, 2018 | 187.09 | 188.79 | 186.81 | 188.65 | 688,274 | +1.56(+0.83%) |
Jul 24, 2018 | 187.04 | 188.62 | 187.03 | 187.09 | 2,128,212 | -0.27(-0.14%) |
Jul 23, 2018 | 186.91 | 187.84 | 186.71 | 187.36 | 2,458,487 | +1.10(+0.59%) |
Jul 20, 2018 | 188.51 | 188.73 | 186.25 | 186.25 | 6,427,361 | -2.81(-1.48%) |
Jul 19, 2018 | 189.81 | 189.96 | 187.42 | 189.06 | 2,389,038 | -1.28(-0.67%) |
Jul 18, 2018 | 190.04 | 190.92 | 189.95 | 190.34 | 1,194,020 | -0.21(-0.11%) |
Jul 17, 2018 | 190.09 | 190.96 | 188.54 | 190.55 | 1,536,998 | +0.09(+0.05%) |
Jul 16, 2018 | 190.81 | 193.00 | 190.10 | 190.46 | 1,552,954 | -0.44(-0.23%) |
Jul 13, 2018 | 190.07 | 192.22 | 190.01 | 190.90 | 2,004,987 | +0.81(+0.42%) |
Jul 12, 2018 | 186.93 | 192.55 | 186.47 | 190.09 | 5,007,476 | +3.50(+1.88%) |
Jul 11, 2018 | 187.14 | 187.46 | 186.29 | 186.59 | 543,074 | -0.70(-0.37%) |
Jul 10, 2018 | 187.07 | 187.96 | 186.75 | 187.29 | 1,019,931 | +0.75(+0.40%) |
Jul 09, 2018 | 188.04 | 185.25 | 186.54 | 864,520 | +1.29(+0.70%) | |
Jul 06, 2018 | 184.06 | 185.49 | 184.02 | 185.25 | 2,145,463 | +1.21(+0.66%) |
Jul 05, 2018 | 184.82 | 185.39 | 183.96 | 184.04 | 2,924,231 | -0.21(-0.11%) |
Jul 03, 2018 | 184.25 | 184.25 | 184.25 | 0 | -0.48(-0.26%) | |
Jul 02, 2018 | 182.52 | 184.72 | 182.52 | 184.72 | 1,702,233 | +2.17(+1.19%) |
Jun 29, 2018 | 184.44 | 184.83 | 182.51 | 182.55 | 2,517,363 | -1.85(-1.00%) |
Jun 28, 2018 | 183.44 | 185.39 | 182.07 | 184.41 | 3,438,305 | -3.44(-1.83%) |
Jun 27, 2018 | 186.54 | 189.17 | 186.34 | 187.85 | 1,479,473 | +0.74(+0.39%) |
Jun 26, 2018 | 187.66 | 188.80 | 186.90 | 187.11 | 1,209,661 | -1.49(-0.79%) |
Jun 25, 2018 | 189.67 | 189.88 | 187.79 | 188.60 | 1,285,209 | -1.33(-0.70%) |
Jun 22, 2018 | 188.29 | 190.48 | 188.29 | 189.94 | 1,521,654 | +1.76(+0.94%) |
Jun 21, 2018 | 189.40 | 190.31 | 188.12 | 188.18 | 1,043,929 | -1.07(-0.57%) |
Jun 20, 2018 | 188.22 | 189.74 | 187.70 | 189.25 | 1,294,235 | +0.94(+0.50%) |
Jun 19, 2018 | 185.35 | 188.81 | 185.13 | 188.30 | 1,516,282 | +2.32(+1.25%) |
Jun 18, 2018 | 188.12 | 188.22 | 185.71 | 185.99 | 1,358,581 | -2.54(-1.35%) |
Jun 15, 2018 | 188.63 | 187.12 | 188.52 | 2,986,659 | +1.40(+0.75%) | |
Jun 14, 2018 | 186.80 | 187.67 | 186.24 | 187.12 | 1,519,176 | +0.67(+0.36%) |
Jun 13, 2018 | 184.10 | 187.55 | 184.03 | 186.45 | 4,079,063 | +6.71(+3.73%) |
Jun 12, 2018 | 180.29 | 181.35 | 178.23 | 179.75 | 2,975,940 | -1.37(-0.76%) |
Jun 11, 2018 | 179.91 | 181.47 | 179.20 | 181.12 | 1,662,385 | +1.24(+0.69%) |
Jun 08, 2018 | 178.94 | 179.90 | 178.50 | 179.88 | 2,234,241 | +1.06(+0.60%) |
Jun 07, 2018 | 178.20 | 179.07 | 177.28 | 178.81 | 2,422,362 | +0.73(+0.41%) |
Jun 06, 2018 | 178.17 | 178.09 | 1,976,321 | +3.34(+1.91%) | ||
Jun 05, 2018 | 175.14 | 175.68 | 174.01 | 174.75 | 1,843,890 | -0.65(-0.37%) |
Jun 04, 2018 | 175.69 | 176.22 | 175.12 | 175.39 | 1,067,750 | -0.30(-0.17%) |