Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 226.55 | 229.21 | 225.59 | 228.69 | 1,487,036 | +2.40(+1.06%) |
Nov 29, 2018 | 225.00 | 227.48 | 224.52 | 226.29 | 996,870 | +0.42(+0.18%) |
Nov 28, 2018 | 220.59 | 225.90 | 220.55 | 225.88 | 1,089,466 | +5.55(+2.52%) |
Nov 27, 2018 | 218.36 | 220.63 | 216.65 | 220.33 | 998,109 | +1.28(+0.58%) |
Nov 26, 2018 | 220.15 | 221.07 | 218.96 | 219.06 | 1,219,340 | +0.07(+0.03%) |
Nov 23, 2018 | 217.88 | 220.44 | 217.33 | 218.98 | 394,995 | -0.02(-0.01%) |
Nov 21, 2018 | 219.00 | 219.00 | 219.00 | 0 | +2.42(+1.12%) | |
Nov 20, 2018 | 218.88 | 219.74 | 215.38 | 216.58 | 1,936,756 | -3.66(-1.66%) |
Nov 19, 2018 | 222.51 | 224.08 | 219.14 | 220.23 | 1,021,664 | -2.42(-1.09%) |
Nov 16, 2018 | 216.03 | 224.51 | 215.61 | 222.65 | 1,375,633 | +5.46(+2.51%) |
Nov 15, 2018 | 211.65 | 217.34 | 210.30 | 217.19 | 1,138,606 | +4.34(+2.04%) |
Nov 14, 2018 | 213.54 | 214.66 | 211.33 | 212.85 | 983,028 | +0.67(+0.32%) |
Nov 13, 2018 | 213.97 | 216.40 | 211.09 | 212.18 | 1,032,573 | -1.56(-0.73%) |
Nov 12, 2018 | 219.96 | 219.96 | 213.64 | 213.74 | 1,101,851 | -6.37(-2.89%) |
Nov 09, 2018 | 219.18 | 220.88 | 217.15 | 220.11 | 1,111,492 | -1.10(-0.50%) |
Nov 08, 2018 | 214.26 | 221.26 | 213.80 | 221.21 | 1,705,787 | +6.89(+3.22%) |
Nov 07, 2018 | 219.71 | 219.92 | 213.54 | 214.32 | 3,124,985 | -3.47(-1.59%) |
Nov 06, 2018 | 204.54 | 218.11 | 203.58 | 217.78 | 2,934,647 | +3.05(+1.42%) |
Nov 05, 2018 | 213.28 | 215.67 | 212.28 | 214.73 | 1,979,392 | +1.57(+0.74%) |
Nov 02, 2018 | 213.17 | 215.20 | 209.94 | 213.16 | 1,339,382 | +1.28(+0.61%) |
Nov 01, 2018 | 208.18 | 212.01 | 207.89 | 211.87 | 1,197,000 | +3.31(+1.59%) |
Oct 31, 2018 | 210.74 | 211.81 | 208.29 | 208.56 | 1,737,207 | -0.09(-0.04%) |
Oct 30, 2018 | 207.40 | 209.36 | 205.36 | 208.65 | 1,330,333 | +1.90(+0.92%) |
Oct 29, 2018 | 209.82 | 210.77 | 203.89 | 206.75 | 879,273 | -0.45(-0.22%) |
Oct 26, 2018 | 207.02 | 209.93 | 204.72 | 207.20 | 1,424,703 | -2.22(-1.06%) |
Oct 25, 2018 | 207.09 | 210.91 | 205.10 | 209.42 | 1,366,813 | +3.70(+1.80%) |
Oct 24, 2018 | 209.57 | 211.69 | 205.11 | 205.72 | 1,508,519 | -3.63(-1.73%) |
Oct 23, 2018 | 210.08 | 210.68 | 205.50 | 209.35 | 1,999,536 | -3.59(-1.69%) |
Oct 22, 2018 | 216.13 | 216.68 | 212.74 | 212.94 | 1,051,760 | -2.49(-1.16%) |
Oct 19, 2018 | 216.40 | 217.99 | 214.70 | 215.43 | 1,376,959 | -1.55(-0.71%) |
Oct 18, 2018 | 221.82 | 221.82 | 215.49 | 216.98 | 914,039 | -4.69(-2.11%) |
Oct 17, 2018 | 220.71 | 222.22 | 219.56 | 221.66 | 894,483 | +0.62(+0.28%) |
Oct 16, 2018 | 217.07 | 221.30 | 216.00 | 221.05 | 1,861,522 | +5.42(+2.51%) |
Oct 15, 2018 | 219.37 | 219.74 | 215.63 | 215.63 | 1,243,338 | -3.90(-1.78%) |
Oct 12, 2018 | 219.56 | 222.05 | 217.09 | 219.53 | 1,338,388 | +3.74(+1.73%) |
Oct 11, 2018 | 219.18 | 221.41 | 214.53 | 215.79 | 1,840,688 | -3.87(-1.76%) |
Oct 10, 2018 | 225.68 | 226.20 | 219.14 | 219.66 | 1,116,971 | -6.99(-3.09%) |
Oct 09, 2018 | 225.94 | 228.25 | 224.93 | 226.66 | 665,102 | +0.12(+0.05%) |
Oct 08, 2018 | 229.62 | 229.89 | 224.54 | 226.54 | 978,196 | -3.08(-1.34%) |
Oct 05, 2018 | 229.30 | 230.63 | 227.48 | 229.62 | 1,155,036 | +0.35(+0.15%) |
Oct 04, 2018 | 233.84 | 234.14 | 228.23 | 229.26 | 1,182,258 | -4.81(-2.06%) |
Oct 03, 2018 | 238.01 | 238.37 | 233.72 | 234.08 | 1,172,888 | -4.71(-1.97%) |
Oct 02, 2018 | 239.01 | 239.49 | 236.87 | 238.78 | 786,061 | -0.43(-0.18%) |
Oct 01, 2018 | 237.06 | 240.56 | 237.06 | 239.22 | 1,123,935 | +3.06(+1.29%) |
Sep 28, 2018 | 234.95 | 237.00 | 234.13 | 236.16 | 1,055,900 | +0.91(+0.39%) |
Sep 27, 2018 | 237.21 | 237.21 | 235.12 | 235.24 | 542,639 | -1.51(-0.64%) |
Sep 26, 2018 | 237.22 | 239.30 | 235.98 | 236.75 | 911,279 | -0.46(-0.19%) |
Sep 25, 2018 | 238.26 | 238.69 | 236.87 | 237.22 | 589,570 | -0.21(-0.09%) |
Sep 24, 2018 | 235.91 | 237.75 | 235.77 | 237.43 | 959,166 | +0.80(+0.34%) |
Sep 21, 2018 | 236.41 | 237.70 | 235.75 | 236.63 | 1,901,483 | -0.34(-0.14%) |
Sep 20, 2018 | 236.31 | 237.38 | 235.62 | 236.96 | 998,439 | +1.67(+0.71%) |
Sep 19, 2018 | 235.53 | 236.17 | 234.49 | 235.29 | 949,172 | +0.26(+0.11%) |
Sep 18, 2018 | 232.35 | 235.71 | 232.19 | 235.03 | 1,023,686 | +2.28(+0.98%) |
Sep 17, 2018 | 235.25 | 235.63 | 232.01 | 232.75 | 1,014,671 | -3.08(-1.30%) |
Sep 14, 2018 | 236.14 | 236.79 | 235.22 | 235.82 | 664,331 | -0.33(-0.14%) |
Sep 13, 2018 | 234.86 | 236.79 | 234.57 | 236.16 | 982,402 | +2.40(+1.03%) |
Sep 12, 2018 | 231.34 | 234.32 | 230.96 | 233.76 | 1,439,586 | +2.87(+1.24%) |
Sep 11, 2018 | 229.61 | 231.69 | 229.11 | 230.89 | 1,193,476 | +0.55(+0.24%) |
Sep 10, 2018 | 231.38 | 232.19 | 230.29 | 230.34 | 890,204 | +0.18(+0.08%) |
Sep 07, 2018 | 230.28 | 231.62 | 229.62 | 230.16 | 1,174,819 | -1.17(-0.50%) |
Sep 06, 2018 | 233.34 | 233.48 | 230.41 | 231.33 | 1,520,039 | -1.06(-0.46%) |
Sep 05, 2018 | 235.44 | 235.95 | 231.54 | 232.38 | 1,037,304 | -3.92(-1.66%) |