Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 260.53 | 261.13 | 256.92 | 259.03 | 6,672,963 | -0.27(-0.10%) |
Nov 29, 2018 | 257.35 | 261.95 | 257.24 | 259.29 | 4,497,308 | +1.47(+0.57%) |
Nov 28, 2018 | 250.37 | 259.16 | 250.37 | 257.83 | 5,496,752 | +8.99(+3.61%) |
Nov 27, 2018 | 243.71 | 248.97 | 243.22 | 248.83 | 3,811,017 | +4.58(+1.87%) |
Nov 26, 2018 | 242.84 | 246.22 | 241.81 | 244.25 | 3,950,484 | +4.17(+1.74%) |
Nov 23, 2018 | 238.60 | 241.30 | 237.02 | 240.09 | 1,263,167 | +0.98(+0.41%) |
Nov 21, 2018 | 239.10 | 239.10 | 239.10 | 0 | -0.87(-0.36%) | |
Nov 20, 2018 | 243.76 | 244.82 | 238.97 | 239.98 | 3,942,138 | -4.17(-1.71%) |
Nov 19, 2018 | 249.13 | 249.86 | 242.44 | 244.15 | 3,996,811 | -4.64(-1.87%) |
Nov 16, 2018 | 243.18 | 249.43 | 243.12 | 248.80 | 4,203,693 | +5.66(+2.33%) |
Nov 15, 2018 | 242.27 | 244.03 | 239.38 | 243.13 | 3,985,574 | -0.02(-0.01%) |
Nov 14, 2018 | 247.13 | 248.25 | 241.67 | 243.15 | 3,784,561 | -3.91(-1.58%) |
Nov 13, 2018 | 250.15 | 251.08 | 246.07 | 247.06 | 2,742,651 | -2.90(-1.16%) |
Nov 12, 2018 | 253.28 | 254.93 | 249.61 | 249.96 | 3,417,546 | -3.83(-1.51%) |
Nov 09, 2018 | 254.07 | 255.12 | 251.62 | 253.79 | 3,164,893 | -0.09(-0.04%) |
Nov 08, 2018 | 253.28 | 255.12 | 252.09 | 253.88 | 4,139,362 | +1.85(+0.74%) |
Nov 07, 2018 | 244.93 | 253.97 | 244.93 | 252.03 | 6,316,758 | +10.18(+4.21%) |
Nov 06, 2018 | 239.24 | 242.28 | 239.24 | 241.85 | 2,776,434 | +2.32(+0.97%) |
Nov 05, 2018 | 240.57 | 241.35 | 238.66 | 239.53 | 3,398,060 | +0.00(+0.00%) |
Nov 02, 2018 | 242.83 | 244.45 | 238.20 | 239.53 | 2,826,544 | +0.07(+0.03%) |
Nov 01, 2018 | 241.28 | 242.90 | 238.38 | 239.45 | 3,019,149 | -0.38(-0.16%) |
Oct 31, 2018 | 239.40 | 242.33 | 238.80 | 239.84 | 4,591,537 | +2.82(+1.19%) |
Oct 30, 2018 | 235.56 | 238.32 | 233.08 | 237.02 | 4,543,082 | +1.61(+0.69%) |
Oct 29, 2018 | 238.34 | 240.47 | 232.47 | 235.41 | 4,029,115 | -1.52(-0.64%) |
Oct 26, 2018 | 239.98 | 240.80 | 235.87 | 236.93 | 5,263,961 | -5.56(-2.29%) |
Oct 25, 2018 | 236.91 | 243.35 | 232.52 | 242.49 | 5,030,863 | +7.27(+3.09%) |
Oct 24, 2018 | 242.28 | 243.49 | 234.87 | 235.22 | 5,720,962 | -7.84(-3.22%) |
Oct 23, 2018 | 238.34 | 243.67 | 237.87 | 243.06 | 4,447,895 | +2.45(+1.02%) |
Oct 22, 2018 | 244.79 | 244.87 | 238.66 | 240.61 | 2,853,306 | -2.85(-1.17%) |
Oct 19, 2018 | 244.68 | 245.92 | 242.17 | 243.46 | 3,635,856 | -1.39(-0.57%) |
Oct 18, 2018 | 245.34 | 245.83 | 242.00 | 244.85 | 3,412,655 | -0.45(-0.18%) |
Oct 17, 2018 | 247.95 | 248.69 | 243.77 | 245.30 | 4,341,913 | -4.84(-1.93%) |
Oct 16, 2018 | 247.49 | 250.36 | 243.19 | 250.14 | 7,031,578 | +11.31(+4.73%) |
Oct 15, 2018 | 238.72 | 240.84 | 237.97 | 238.83 | 3,904,185 | +0.59(+0.25%) |
Oct 12, 2018 | 238.32 | 239.88 | 235.72 | 238.24 | 4,365,621 | +2.28(+0.97%) |
Oct 11, 2018 | 240.44 | 242.64 | 234.73 | 235.96 | 4,967,019 | -5.47(-2.27%) |
Oct 10, 2018 | 248.33 | 249.08 | 240.91 | 241.43 | 4,650,015 | -6.45(-2.60%) |
Oct 09, 2018 | 247.03 | 249.57 | 246.37 | 247.88 | 2,735,532 | +1.01(+0.41%) |
Oct 08, 2018 | 246.71 | 247.46 | 243.79 | 246.87 | 2,032,242 | -0.17(-0.07%) |
Oct 05, 2018 | 246.54 | 248.69 | 245.90 | 247.04 | 2,229,068 | +0.81(+0.33%) |
Oct 04, 2018 | 248.69 | 249.26 | 245.31 | 246.24 | 2,382,004 | -2.37(-0.95%) |
Oct 03, 2018 | 249.61 | 249.68 | 247.57 | 248.60 | 3,271,501 | +0.25(+0.10%) |
Oct 02, 2018 | 246.86 | 249.10 | 245.48 | 248.35 | 3,026,687 | +1.40(+0.57%) |
Oct 01, 2018 | 245.25 | 247.79 | 245.04 | 246.95 | 3,612,198 | +2.81(+1.15%) |
Sep 28, 2018 | 242.62 | 244.28 | 242.13 | 244.14 | 3,132,856 | +1.28(+0.53%) |
Sep 27, 2018 | 241.35 | 243.56 | 241.29 | 242.87 | 3,006,811 | +1.60(+0.66%) |
Sep 26, 2018 | 242.73 | 243.64 | 240.85 | 241.27 | 2,438,480 | -0.55(-0.23%) |
Sep 25, 2018 | 245.30 | 245.33 | 241.38 | 241.82 | 4,129,521 | -3.53(-1.44%) |
Sep 24, 2018 | 245.03 | 247.35 | 244.72 | 245.35 | 2,941,944 | +0.63(+0.26%) |
Sep 21, 2018 | 244.20 | 245.79 | 243.97 | 244.72 | 6,180,498 | +0.26(+0.11%) |
Sep 20, 2018 | 244.18 | 245.89 | 244.16 | 244.46 | 2,282,668 | +0.97(+0.40%) |
Sep 19, 2018 | 242.70 | 243.75 | 241.50 | 243.49 | 2,478,285 | +1.87(+0.77%) |
Sep 18, 2018 | 241.29 | 242.35 | 240.44 | 241.62 | 3,876,096 | -0.53(-0.22%) |
Sep 17, 2018 | 244.56 | 244.71 | 241.73 | 242.15 | 2,114,390 | -1.32(-0.54%) |
Sep 14, 2018 | 243.56 | 244.70 | 241.61 | 243.47 | 2,271,565 | -0.16(-0.07%) |
Sep 13, 2018 | 242.42 | 243.82 | 241.74 | 243.64 | 2,962,628 | +2.59(+1.07%) |
Sep 12, 2018 | 239.63 | 242.72 | 239.38 | 241.05 | 2,436,835 | +1.50(+0.62%) |
Sep 11, 2018 | 236.69 | 239.90 | 236.29 | 239.56 | 2,488,101 | +1.20(+0.50%) |
Sep 10, 2018 | 244.82 | 244.84 | 237.45 | 238.35 | 4,517,552 | -7.85(-3.19%) |
Sep 07, 2018 | 247.45 | 248.84 | 245.49 | 246.20 | 3,223,627 | -1.26(-0.51%) |
Sep 06, 2018 | 245.57 | 247.79 | 244.97 | 247.46 | 2,785,319 | +2.67(+1.09%) |
Sep 05, 2018 | 245.63 | 245.84 | 244.14 | 244.78 | 2,438,842 | -0.80(-0.32%) |