Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 207.33 | 211.40 | 206.43 | 210.27 | 268,705 | +3.16(+1.52%) |
Nov 29, 2018 | 204.27 | 208.74 | 202.60 | 207.11 | 206,186 | +1.61(+0.78%) |
Nov 28, 2018 | 200.80 | 205.90 | 198.68 | 205.50 | 178,105 | +5.40(+2.70%) |
Nov 27, 2018 | 200.18 | 200.34 | 195.63 | 200.10 | 224,240 | -1.55(-0.77%) |
Nov 26, 2018 | 199.43 | 202.12 | 198.62 | 201.66 | 144,339 | +4.45(+2.26%) |
Nov 23, 2018 | 197.87 | 199.88 | 196.96 | 197.21 | 203,382 | -1.81(-0.91%) |
Nov 21, 2018 | 199.01 | 199.01 | 199.01 | 0 | +1.14(+0.57%) | |
Nov 20, 2018 | 199.00 | 202.85 | 196.69 | 197.88 | 350,695 | -3.58(-1.78%) |
Nov 19, 2018 | 200.66 | 204.38 | 200.53 | 201.46 | 197,328 | +0.55(+0.27%) |
Nov 16, 2018 | 198.76 | 202.26 | 198.54 | 200.91 | 243,134 | +0.61(+0.31%) |
Nov 15, 2018 | 198.22 | 201.51 | 194.75 | 200.30 | 323,252 | -0.01(-0.00%) |
Nov 14, 2018 | 205.74 | 205.93 | 199.17 | 200.31 | 316,529 | -3.66(-1.79%) |
Nov 13, 2018 | 199.14 | 206.06 | 198.49 | 203.97 | 398,846 | +5.96(+3.01%) |
Nov 12, 2018 | 197.44 | 200.11 | 196.11 | 198.01 | 246,294 | +0.92(+0.47%) |
Nov 09, 2018 | 199.33 | 199.75 | 195.30 | 197.09 | 325,110 | -3.34(-1.67%) |
Nov 08, 2018 | 200.82 | 202.69 | 198.91 | 200.43 | 270,342 | -1.30(-0.65%) |
Nov 07, 2018 | 200.03 | 202.03 | 196.74 | 201.73 | 182,270 | +3.77(+1.90%) |
Nov 06, 2018 | 199.17 | 199.84 | 196.69 | 197.96 | 256,386 | -1.55(-0.77%) |
Nov 05, 2018 | 198.10 | 200.48 | 196.24 | 199.51 | 376,222 | +1.75(+0.88%) |
Nov 02, 2018 | 199.28 | 199.46 | 194.20 | 197.76 | 404,186 | -0.22(-0.11%) |
Nov 01, 2018 | 196.91 | 199.79 | 193.51 | 197.97 | 306,062 | +1.69(+0.86%) |
Oct 31, 2018 | 196.59 | 198.34 | 192.18 | 196.29 | 533,128 | +1.46(+0.75%) |
Oct 30, 2018 | 186.04 | 195.31 | 185.93 | 194.83 | 639,554 | +8.81(+4.74%) |
Oct 29, 2018 | 187.15 | 192.03 | 183.93 | 186.01 | 470,561 | +0.73(+0.39%) |
Oct 26, 2018 | 187.69 | 188.83 | 183.36 | 185.29 | 745,197 | -5.65(-2.96%) |
Oct 25, 2018 | 184.85 | 192.62 | 184.45 | 190.94 | 763,824 | +6.95(+3.78%) |
Oct 24, 2018 | 182.88 | 188.10 | 182.80 | 183.98 | 752,168 | +0.21(+0.11%) |
Oct 23, 2018 | 177.69 | 186.48 | 174.00 | 183.78 | 799,306 | +2.37(+1.31%) |
Oct 22, 2018 | 173.77 | 182.75 | 165.08 | 181.41 | 1,301,626 | +1.66(+0.92%) |
Oct 19, 2018 | 184.25 | 184.56 | 178.91 | 179.75 | 383,987 | -3.62(-1.97%) |
Oct 18, 2018 | 185.64 | 186.53 | 181.76 | 183.37 | 463,936 | -3.47(-1.86%) |
Oct 17, 2018 | 189.18 | 189.60 | 184.89 | 186.84 | 334,064 | -2.88(-1.52%) |
Oct 16, 2018 | 186.66 | 190.07 | 185.05 | 189.73 | 311,230 | +3.84(+2.07%) |
Oct 15, 2018 | 183.67 | 187.01 | 183.08 | 185.88 | 426,295 | +2.34(+1.27%) |
Oct 12, 2018 | 188.37 | 190.56 | 180.05 | 183.55 | 412,244 | -1.21(-0.65%) |
Oct 11, 2018 | 190.01 | 191.80 | 184.54 | 184.76 | 475,511 | -5.86(-3.08%) |
Oct 10, 2018 | 197.09 | 197.09 | 190.09 | 190.62 | 452,123 | -5.90(-3.00%) |
Oct 09, 2018 | 200.98 | 201.44 | 196.08 | 196.52 | 289,558 | -3.83(-1.91%) |
Oct 08, 2018 | 199.03 | 201.21 | 197.72 | 200.35 | 202,953 | +0.68(+0.34%) |
Oct 05, 2018 | 200.07 | 201.83 | 197.07 | 199.67 | 165,993 | +0.02(+0.01%) |
Oct 04, 2018 | 202.50 | 203.21 | 199.15 | 199.65 | 326,018 | -3.45(-1.70%) |
Oct 03, 2018 | 202.96 | 204.77 | 202.91 | 203.10 | 207,676 | +0.31(+0.15%) |
Oct 02, 2018 | 201.60 | 203.99 | 200.89 | 202.79 | 195,802 | +1.00(+0.49%) |
Oct 01, 2018 | 204.69 | 205.58 | 201.36 | 201.80 | 204,040 | -1.48(-0.73%) |
Sep 28, 2018 | 201.22 | 204.18 | 200.90 | 203.28 | 340,582 | +1.14(+0.57%) |
Sep 27, 2018 | 201.74 | 203.46 | 200.41 | 202.13 | 267,046 | +0.77(+0.38%) |
Sep 26, 2018 | 200.36 | 203.34 | 199.56 | 201.36 | 253,415 | +0.85(+0.43%) |
Sep 25, 2018 | 200.78 | 201.48 | 199.68 | 200.51 | 313,014 | -0.04(-0.02%) |
Sep 24, 2018 | 201.36 | 201.66 | 198.27 | 200.54 | 371,665 | -0.57(-0.29%) |
Sep 21, 2018 | 204.71 | 206.53 | 200.84 | 201.12 | 1,005,372 | -3.00(-1.47%) |
Sep 20, 2018 | 205.79 | 206.95 | 203.39 | 204.12 | 381,229 | -0.65(-0.32%) |
Sep 19, 2018 | 207.50 | 208.78 | 204.16 | 204.77 | 261,822 | -2.64(-1.27%) |
Sep 18, 2018 | 207.90 | 208.16 | 203.27 | 207.40 | 325,600 | -0.44(-0.21%) |
Sep 17, 2018 | 209.51 | 210.71 | 206.74 | 207.84 | 263,733 | -1.98(-0.94%) |
Sep 14, 2018 | 211.59 | 211.59 | 208.78 | 209.81 | 260,017 | -2.35(-1.11%) |
Sep 13, 2018 | 212.22 | 213.43 | 209.32 | 212.16 | 345,522 | +0.92(+0.44%) |
Sep 12, 2018 | 210.33 | 212.08 | 208.45 | 211.24 | 232,049 | +0.04(+0.02%) |
Sep 11, 2018 | 208.35 | 211.29 | 208.26 | 211.21 | 224,304 | +2.36(+1.13%) |
Sep 10, 2018 | 211.53 | 212.57 | 208.65 | 208.85 | 387,868 | -1.79(-0.85%) |
Sep 07, 2018 | 208.07 | 212.98 | 207.50 | 210.64 | 328,227 | +1.08(+0.51%) |
Sep 06, 2018 | 209.69 | 211.37 | 208.46 | 209.56 | 255,029 | -0.14(-0.07%) |
Sep 05, 2018 | 208.33 | 210.63 | 207.81 | 209.70 | 323,474 | +1.46(+0.70%) |