Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 280.25 | 281.49 | 275.31 | 277.33 | 1,785,590 | -2.01(-0.72%) |
Nov 29, 2018 | 278.17 | 280.85 | 277.90 | 279.34 | 1,348,136 | +0.83(+0.30%) |
Nov 28, 2018 | 270.60 | 280.09 | 270.60 | 278.51 | 1,378,336 | +8.81(+3.27%) |
Nov 27, 2018 | 267.38 | 270.27 | 264.16 | 269.70 | 1,664,345 | +0.72(+0.27%) |
Nov 26, 2018 | 271.27 | 273.75 | 268.73 | 268.98 | 1,657,644 | +0.56(+0.21%) |
Nov 23, 2018 | 265.66 | 269.88 | 264.27 | 268.42 | 590,525 | +1.71(+0.64%) |
Nov 21, 2018 | 266.70 | 266.70 | 266.70 | 0 | +1.04(+0.39%) | |
Nov 20, 2018 | 267.71 | 269.73 | 264.34 | 265.66 | 1,099,962 | -3.76(-1.39%) |
Nov 19, 2018 | 274.23 | 275.22 | 267.08 | 269.42 | 1,644,234 | -4.34(-1.59%) |
Nov 16, 2018 | 271.68 | 276.25 | 271.04 | 273.76 | 1,442,006 | +2.09(+0.77%) |
Nov 15, 2018 | 266.81 | 272.38 | 264.70 | 271.67 | 2,034,543 | +3.86(+1.44%) |
Nov 14, 2018 | 269.40 | 271.45 | 263.65 | 267.80 | 1,608,172 | -0.14(-0.05%) |
Nov 13, 2018 | 270.48 | 272.10 | 266.10 | 267.95 | 1,160,314 | -2.31(-0.86%) |
Nov 12, 2018 | 274.60 | 275.59 | 269.84 | 270.26 | 902,984 | -4.20(-1.53%) |
Nov 09, 2018 | 275.09 | 275.93 | 272.18 | 274.46 | 960,465 | -0.30(-0.11%) |
Nov 08, 2018 | 276.32 | 276.82 | 272.56 | 274.75 | 1,819,162 | -2.46(-0.89%) |
Nov 07, 2018 | 262.62 | 278.07 | 262.17 | 277.21 | 2,503,411 | +17.14(+6.59%) |
Nov 06, 2018 | 257.06 | 261.38 | 257.06 | 260.07 | 1,029,630 | +2.70(+1.05%) |
Nov 05, 2018 | 257.15 | 259.57 | 256.31 | 257.36 | 1,081,989 | +1.13(+0.44%) |
Nov 02, 2018 | 255.74 | 263.19 | 254.52 | 256.23 | 1,496,498 | +1.98(+0.78%) |
Nov 01, 2018 | 266.34 | 267.37 | 252.70 | 254.25 | 2,391,926 | -9.22(-3.50%) |
Oct 31, 2018 | 258.15 | 266.94 | 254.32 | 263.47 | 2,741,986 | +9.64(+3.80%) |
Oct 30, 2018 | 252.74 | 255.52 | 250.12 | 253.84 | 1,991,494 | +1.88(+0.75%) |
Oct 29, 2018 | 256.16 | 257.65 | 248.32 | 251.95 | 2,361,306 | -2.13(-0.84%) |
Oct 26, 2018 | 257.87 | 258.15 | 251.94 | 254.08 | 1,729,529 | -4.95(-1.91%) |
Oct 25, 2018 | 254.74 | 261.68 | 252.31 | 259.04 | 1,977,578 | +5.26(+2.07%) |
Oct 24, 2018 | 261.52 | 264.33 | 253.46 | 253.78 | 1,834,168 | -8.28(-3.16%) |
Oct 23, 2018 | 260.25 | 264.00 | 256.72 | 262.06 | 1,730,840 | -1.57(-0.59%) |
Oct 22, 2018 | 267.00 | 268.19 | 260.81 | 263.62 | 998,994 | -3.27(-1.23%) |
Oct 19, 2018 | 268.75 | 270.63 | 266.28 | 266.89 | 1,102,501 | -1.95(-0.73%) |
Oct 18, 2018 | 267.40 | 270.15 | 265.71 | 268.85 | 945,311 | +1.54(+0.58%) |
Oct 17, 2018 | 264.76 | 269.05 | 263.60 | 267.31 | 1,116,978 | +1.11(+0.42%) |
Oct 16, 2018 | 259.04 | 266.83 | 258.15 | 266.20 | 1,482,849 | +10.56(+4.13%) |
Oct 15, 2018 | 259.09 | 259.99 | 255.58 | 255.64 | 1,365,298 | -3.85(-1.48%) |
Oct 12, 2018 | 257.66 | 260.93 | 255.97 | 259.50 | 1,387,618 | +2.76(+1.08%) |
Oct 11, 2018 | 260.39 | 262.54 | 254.35 | 256.73 | 2,108,660 | -3.95(-1.51%) |
Oct 10, 2018 | 266.80 | 267.26 | 260.11 | 260.68 | 2,089,375 | -6.24(-2.34%) |
Oct 09, 2018 | 265.24 | 268.12 | 263.14 | 266.92 | 966,231 | +1.71(+0.65%) |
Oct 08, 2018 | 263.83 | 265.79 | 262.55 | 265.21 | 871,607 | +1.40(+0.53%) |
Oct 05, 2018 | 263.56 | 265.78 | 262.27 | 263.81 | 686,017 | +0.89(+0.34%) |
Oct 04, 2018 | 264.27 | 264.73 | 261.23 | 262.92 | 725,726 | -1.19(-0.45%) |
Oct 03, 2018 | 264.76 | 265.03 | 263.22 | 264.11 | 739,670 | +0.12(+0.04%) |
Oct 02, 2018 | 264.17 | 265.65 | 262.98 | 264.00 | 964,889 | -0.08(-0.03%) |
Oct 01, 2018 | 262.70 | 265.90 | 261.75 | 264.07 | 1,062,023 | +2.06(+0.78%) |
Sep 28, 2018 | 259.69 | 262.18 | 258.11 | 262.02 | 1,102,083 | +2.30(+0.89%) |
Sep 27, 2018 | 258.15 | 261.23 | 257.81 | 259.71 | 951,293 | +2.08(+0.81%) |
Sep 26, 2018 | 258.15 | 259.61 | 257.07 | 257.63 | 822,684 | -0.76(-0.29%) |
Sep 25, 2018 | 261.71 | 262.29 | 257.86 | 258.39 | 1,226,222 | -2.85(-1.09%) |
Sep 24, 2018 | 259.96 | 262.63 | 258.72 | 261.24 | 1,095,063 | +0.68(+0.26%) |
Sep 21, 2018 | 262.18 | 263.88 | 260.56 | 260.56 | 2,841,757 | -1.53(-0.58%) |
Sep 20, 2018 | 260.39 | 262.99 | 260.14 | 262.09 | 1,325,890 | +2.17(+0.84%) |
Sep 19, 2018 | 259.83 | 260.69 | 258.53 | 259.92 | 1,151,556 | +0.84(+0.32%) |
Sep 18, 2018 | 257.47 | 260.73 | 257.18 | 259.07 | 1,130,327 | +1.28(+0.50%) |
Sep 17, 2018 | 260.22 | 261.97 | 257.48 | 257.79 | 1,014,500 | -1.10(-0.42%) |
Sep 14, 2018 | 258.34 | 260.31 | 257.93 | 258.89 | 1,077,399 | +0.42(+0.16%) |
Sep 13, 2018 | 255.73 | 258.99 | 254.27 | 258.47 | 1,255,328 | +3.82(+1.50%) |
Sep 12, 2018 | 252.17 | 256.05 | 252.11 | 254.65 | 913,855 | +2.07(+0.82%) |
Sep 11, 2018 | 250.44 | 252.68 | 249.35 | 252.57 | 1,353,608 | +1.51(+0.60%) |
Sep 10, 2018 | 255.98 | 257.23 | 250.27 | 251.06 | 2,075,669 | -8.90(-3.42%) |
Sep 07, 2018 | 258.02 | 261.15 | 257.54 | 259.96 | 1,907,858 | +1.68(+0.65%) |
Sep 06, 2018 | 255.31 | 259.68 | 254.61 | 258.28 | 1,576,004 | +2.90(+1.13%) |
Sep 05, 2018 | 254.94 | 255.79 | 252.87 | 255.38 | 2,144,802 | +3.96(+1.57%) |