Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 265.00 | 268.94 | 263.18 | 267.90 | 368,351 | +3.80(+1.44%) |
Nov 29, 2018 | 258.83 | 265.92 | 258.83 | 264.10 | 249,387 | +4.12(+1.58%) |
Nov 28, 2018 | 253.00 | 260.10 | 252.75 | 259.99 | 245,095 | +8.60(+3.42%) |
Nov 27, 2018 | 250.15 | 251.92 | 246.85 | 251.39 | 164,302 | +0.40(+0.16%) |
Nov 26, 2018 | 248.20 | 250.99 | 247.15 | 250.99 | 272,926 | +5.22(+2.13%) |
Nov 23, 2018 | 245.62 | 249.19 | 242.49 | 245.76 | 92,422 | -1.78(-0.72%) |
Nov 21, 2018 | 247.54 | 247.54 | 247.54 | 0 | +0.96(+0.39%) | |
Nov 20, 2018 | 244.39 | 249.62 | 241.27 | 246.58 | 239,408 | +0.42(+0.17%) |
Nov 19, 2018 | 254.51 | 255.56 | 245.12 | 246.16 | 243,958 | -8.85(-3.47%) |
Nov 16, 2018 | 251.40 | 259.07 | 248.79 | 255.02 | 261,639 | +1.47(+0.58%) |
Nov 15, 2018 | 247.67 | 253.72 | 244.37 | 253.55 | 223,148 | +4.61(+1.85%) |
Nov 14, 2018 | 253.30 | 255.20 | 248.42 | 248.94 | 212,596 | -2.08(-0.83%) |
Nov 13, 2018 | 252.84 | 255.19 | 250.46 | 251.02 | 225,432 | -0.83(-0.33%) |
Nov 12, 2018 | 256.53 | 257.47 | 250.47 | 251.84 | 307,031 | -6.44(-2.49%) |
Nov 09, 2018 | 256.67 | 259.40 | 254.69 | 258.28 | 293,381 | +1.33(+0.52%) |
Nov 08, 2018 | 255.04 | 258.70 | 254.18 | 256.95 | 239,827 | +1.16(+0.46%) |
Nov 07, 2018 | 251.12 | 256.99 | 248.28 | 255.79 | 379,058 | +5.74(+2.30%) |
Nov 06, 2018 | 249.80 | 250.98 | 243.38 | 250.05 | 196,427 | -0.74(-0.29%) |
Nov 05, 2018 | 249.23 | 251.38 | 245.80 | 250.78 | 376,601 | +1.97(+0.79%) |
Nov 02, 2018 | 258.20 | 259.95 | 248.23 | 248.81 | 614,453 | -7.15(-2.79%) |
Nov 01, 2018 | 240.91 | 261.48 | 240.91 | 255.96 | 1,006,987 | +22.10(+9.45%) |
Oct 31, 2018 | 238.00 | 240.77 | 232.87 | 233.86 | 472,739 | -1.80(-0.76%) |
Oct 30, 2018 | 231.11 | 236.16 | 230.13 | 235.66 | 400,756 | +5.19(+2.25%) |
Oct 29, 2018 | 232.03 | 232.75 | 227.98 | 230.47 | 589,564 | +1.64(+0.72%) |
Oct 26, 2018 | 230.40 | 230.72 | 225.48 | 228.83 | 273,102 | -4.24(-1.82%) |
Oct 25, 2018 | 229.00 | 235.06 | 228.13 | 233.07 | 278,356 | +5.28(+2.32%) |
Oct 24, 2018 | 232.06 | 235.12 | 227.51 | 227.79 | 251,813 | -5.14(-2.21%) |
Oct 23, 2018 | 230.04 | 235.41 | 225.19 | 232.93 | 308,950 | -0.68(-0.29%) |
Oct 22, 2018 | 236.32 | 237.32 | 231.30 | 233.61 | 245,440 | -2.83(-1.20%) |
Oct 19, 2018 | 238.37 | 241.76 | 234.67 | 236.44 | 251,381 | -1.78(-0.75%) |
Oct 18, 2018 | 241.46 | 241.88 | 236.84 | 238.21 | 375,810 | -3.55(-1.47%) |
Oct 17, 2018 | 242.55 | 242.93 | 238.89 | 241.76 | 387,988 | -0.80(-0.33%) |
Oct 16, 2018 | 242.68 | 243.79 | 241.59 | 242.56 | 342,626 | +0.54(+0.22%) |
Oct 15, 2018 | 241.18 | 245.40 | 238.03 | 242.01 | 263,268 | +0.86(+0.35%) |
Oct 12, 2018 | 242.26 | 243.03 | 236.77 | 241.16 | 341,866 | +3.59(+1.51%) |
Oct 11, 2018 | 240.26 | 244.82 | 237.19 | 237.56 | 365,863 | -3.35(-1.39%) |
Oct 10, 2018 | 242.71 | 243.00 | 238.18 | 240.91 | 524,414 | -1.73(-0.71%) |
Oct 09, 2018 | 242.94 | 245.01 | 240.77 | 242.64 | 186,379 | -0.75(-0.31%) |
Oct 08, 2018 | 245.82 | 246.31 | 239.74 | 243.39 | 267,814 | -2.97(-1.21%) |
Oct 05, 2018 | 246.61 | 248.85 | 242.46 | 246.37 | 234,293 | -0.44(-0.18%) |
Oct 04, 2018 | 252.73 | 252.73 | 245.24 | 246.80 | 304,533 | -6.45(-2.55%) |
Oct 03, 2018 | 257.72 | 258.20 | 253.03 | 253.25 | 264,134 | -3.89(-1.51%) |
Oct 02, 2018 | 256.54 | 258.08 | 253.84 | 257.14 | 266,734 | -0.78(-0.30%) |
Oct 01, 2018 | 259.82 | 261.03 | 256.66 | 257.92 | 173,586 | -0.57(-0.22%) |
Sep 28, 2018 | 258.41 | 261.12 | 257.07 | 258.49 | 329,925 | +0.81(+0.31%) |
Sep 27, 2018 | 261.37 | 261.73 | 257.13 | 257.68 | 199,345 | -3.63(-1.39%) |
Sep 26, 2018 | 263.46 | 263.46 | 260.48 | 261.31 | 322,646 | -1.52(-0.58%) |
Sep 25, 2018 | 261.44 | 263.82 | 260.53 | 262.83 | 478,763 | +1.55(+0.59%) |
Sep 24, 2018 | 261.38 | 262.90 | 258.77 | 261.29 | 329,096 | -0.76(-0.29%) |
Sep 21, 2018 | 262.29 | 263.12 | 259.68 | 262.04 | 527,880 | -0.27(-0.10%) |
Sep 20, 2018 | 263.26 | 265.20 | 261.56 | 262.32 | 494,884 | -0.54(-0.21%) |
Sep 19, 2018 | 261.77 | 262.95 | 260.03 | 262.86 | 502,748 | +1.60(+0.61%) |
Sep 18, 2018 | 258.24 | 263.44 | 252.57 | 261.26 | 376,364 | +1.75(+0.67%) |
Sep 17, 2018 | 262.29 | 262.29 | 258.19 | 259.51 | 533,050 | -3.20(-1.22%) |
Sep 14, 2018 | 259.39 | 263.22 | 259.20 | 262.70 | 468,998 | +3.02(+1.16%) |
Sep 13, 2018 | 255.63 | 260.81 | 255.13 | 259.68 | 464,251 | +4.63(+1.82%) |
Sep 12, 2018 | 247.28 | 257.06 | 246.61 | 255.05 | 517,987 | +7.28(+2.94%) |
Sep 11, 2018 | 244.81 | 249.05 | 243.15 | 247.77 | 309,600 | +2.21(+0.90%) |
Sep 10, 2018 | 246.19 | 249.87 | 242.39 | 245.56 | 497,414 | +4.50(+1.87%) |
Sep 07, 2018 | 239.82 | 242.08 | 238.00 | 241.06 | 364,101 | +0.15(+0.06%) |
Sep 06, 2018 | 235.30 | 241.37 | 235.09 | 240.91 | 316,080 | +5.32(+2.26%) |
Sep 05, 2018 | 239.46 | 239.58 | 235.04 | 235.59 | 514,707 | -4.35(-1.81%) |