Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 207.43 | 209.59 | 206.56 | 209.07 | 1,740,270 | +1.37(+0.66%) |
Nov 29, 2018 | 210.82 | 211.35 | 207.54 | 207.70 | 1,239,830 | -3.97(-1.88%) |
Nov 28, 2018 | 206.84 | 211.67 | 205.53 | 211.67 | 1,422,043 | +6.04(+2.94%) |
Nov 27, 2018 | 204.30 | 206.19 | 203.06 | 205.63 | 1,228,963 | +0.17(+0.08%) |
Nov 26, 2018 | 206.22 | 206.44 | 203.68 | 205.45 | 1,267,255 | +1.50(+0.73%) |
Nov 23, 2018 | 202.15 | 206.33 | 201.36 | 203.96 | 545,696 | +0.78(+0.38%) |
Nov 21, 2018 | 203.18 | 203.18 | 203.18 | 0 | +1.11(+0.55%) | |
Nov 20, 2018 | 202.76 | 204.66 | 200.87 | 202.07 | 1,774,775 | -4.53(-2.19%) |
Nov 19, 2018 | 206.75 | 209.06 | 205.13 | 206.60 | 1,155,890 | -0.36(-0.17%) |
Nov 16, 2018 | 207.13 | 208.31 | 205.04 | 206.96 | 1,359,093 | -1.02(-0.49%) |
Nov 15, 2018 | 203.80 | 209.49 | 202.66 | 207.98 | 1,406,763 | +2.42(+1.18%) |
Nov 14, 2018 | 205.00 | 207.52 | 203.58 | 205.56 | 1,511,882 | +2.42(+1.19%) |
Nov 13, 2018 | 201.57 | 205.65 | 200.89 | 203.14 | 1,190,027 | +2.63(+1.31%) |
Nov 12, 2018 | 205.04 | 205.59 | 199.73 | 200.51 | 1,692,754 | -4.35(-2.13%) |
Nov 09, 2018 | 209.07 | 209.62 | 203.28 | 204.87 | 1,856,485 | -4.56(-2.18%) |
Nov 08, 2018 | 210.30 | 211.63 | 208.02 | 209.43 | 1,129,205 | -1.72(-0.81%) |
Nov 07, 2018 | 208.49 | 211.41 | 205.57 | 211.15 | 1,399,918 | +4.12(+1.99%) |
Nov 06, 2018 | 203.17 | 207.40 | 202.60 | 207.03 | 1,372,162 | +3.80(+1.87%) |
Nov 05, 2018 | 202.77 | 204.59 | 202.29 | 203.23 | 1,353,206 | +0.87(+0.43%) |
Nov 02, 2018 | 206.94 | 207.84 | 201.26 | 202.37 | 1,980,696 | -2.17(-1.06%) |
Nov 01, 2018 | 201.76 | 205.53 | 199.34 | 204.54 | 1,684,086 | +3.38(+1.68%) |
Oct 31, 2018 | 200.01 | 203.46 | 200.01 | 201.16 | 1,885,937 | +3.48(+1.76%) |
Oct 30, 2018 | 192.71 | 198.24 | 192.54 | 197.68 | 1,426,570 | +5.01(+2.60%) |
Oct 29, 2018 | 194.97 | 197.09 | 189.81 | 192.67 | 1,485,678 | +0.47(+0.24%) |
Oct 26, 2018 | 192.53 | 195.60 | 189.99 | 192.21 | 1,838,302 | -2.97(-1.52%) |
Oct 25, 2018 | 192.94 | 196.75 | 192.23 | 195.17 | 1,788,406 | +4.18(+2.19%) |
Oct 24, 2018 | 197.77 | 200.32 | 190.67 | 190.99 | 2,374,930 | -8.38(-4.20%) |
Oct 23, 2018 | 196.33 | 200.35 | 193.71 | 199.37 | 2,140,052 | -0.02(-0.01%) |
Oct 22, 2018 | 200.62 | 201.46 | 198.15 | 199.39 | 1,496,427 | -1.28(-0.64%) |
Oct 19, 2018 | 198.71 | 201.53 | 198.09 | 200.67 | 1,852,213 | +2.29(+1.16%) |
Oct 18, 2018 | 203.13 | 203.98 | 197.28 | 198.38 | 2,087,983 | -5.63(-2.76%) |
Oct 17, 2018 | 206.33 | 206.33 | 203.08 | 204.01 | 1,508,962 | -2.48(-1.20%) |
Oct 16, 2018 | 203.52 | 206.65 | 202.38 | 206.49 | 1,885,844 | +4.71(+2.33%) |
Oct 15, 2018 | 201.70 | 202.37 | 200.03 | 201.78 | 2,493,681 | +0.02(+0.01%) |
Oct 12, 2018 | 204.63 | 205.20 | 198.71 | 201.76 | 3,143,067 | +3.27(+1.65%) |
Oct 11, 2018 | 201.32 | 205.14 | 197.94 | 198.50 | 3,000,259 | -3.69(-1.82%) |
Oct 10, 2018 | 209.21 | 209.57 | 202.08 | 202.19 | 2,820,980 | -7.57(-3.61%) |
Oct 09, 2018 | 214.00 | 214.32 | 209.21 | 209.75 | 1,827,312 | -4.78(-2.23%) |
Oct 08, 2018 | 214.47 | 217.83 | 212.52 | 214.54 | 1,673,674 | -0.98(-0.45%) |
Oct 05, 2018 | 218.21 | 218.75 | 212.66 | 215.51 | 1,665,458 | -2.75(-1.26%) |
Oct 04, 2018 | 219.85 | 221.29 | 216.98 | 218.26 | 1,206,296 | -1.71(-0.78%) |
Oct 03, 2018 | 218.51 | 222.18 | 218.50 | 219.97 | 1,389,952 | +1.77(+0.81%) |
Oct 02, 2018 | 218.64 | 219.97 | 218.02 | 218.20 | 1,340,459 | -0.85(-0.39%) |
Oct 01, 2018 | 221.38 | 222.35 | 218.54 | 219.05 | 1,563,222 | -0.78(-0.36%) |
Sep 28, 2018 | 219.04 | 220.19 | 216.84 | 219.83 | 2,012,899 | +0.08(+0.04%) |
Sep 27, 2018 | 220.43 | 221.10 | 218.43 | 219.75 | 1,557,980 | -0.37(-0.17%) |
Sep 26, 2018 | 218.72 | 222.02 | 218.11 | 220.12 | 2,487,373 | +1.74(+0.80%) |
Sep 25, 2018 | 223.06 | 223.24 | 218.01 | 218.38 | 3,198,874 | -4.24(-1.90%) |
Sep 24, 2018 | 225.08 | 225.61 | 221.51 | 222.62 | 1,880,269 | -3.18(-1.41%) |
Sep 21, 2018 | 227.54 | 229.11 | 225.35 | 225.79 | 2,617,853 | +0.47(+0.21%) |
Sep 20, 2018 | 223.36 | 226.02 | 222.90 | 225.33 | 2,606,292 | +3.59(+1.62%) |
Sep 19, 2018 | 220.30 | 222.31 | 217.87 | 221.74 | 3,601,974 | +1.19(+0.54%) |
Sep 18, 2018 | 228.00 | 228.24 | 220.22 | 220.55 | 7,601,032 | -12.92(-5.53%) |
Sep 17, 2018 | 234.88 | 236.69 | 231.59 | 233.47 | 2,435,533 | +0.27(+0.11%) |
Sep 14, 2018 | 231.34 | 234.55 | 231.26 | 233.21 | 1,372,675 | +2.07(+0.90%) |
Sep 13, 2018 | 232.33 | 234.93 | 230.78 | 231.13 | 1,876,763 | +0.17(+0.08%) |
Sep 12, 2018 | 227.66 | 232.14 | 226.95 | 230.96 | 1,706,704 | +3.31(+1.45%) |
Sep 11, 2018 | 227.23 | 228.37 | 225.78 | 227.66 | 1,261,338 | -0.08(-0.04%) |
Sep 10, 2018 | 224.66 | 229.13 | 224.16 | 227.74 | 1,347,128 | +3.18(+1.41%) |
Sep 07, 2018 | 223.68 | 226.72 | 222.81 | 224.56 | 1,333,243 | +0.39(+0.17%) |
Sep 06, 2018 | 222.30 | 225.03 | 221.31 | 224.17 | 1,174,481 | +1.30(+0.58%) |
Sep 05, 2018 | 219.50 | 223.26 | 218.88 | 222.87 | 2,074,836 | +3.16(+1.44%) |