Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 197.43 | 200.78 | 197.43 | 199.45 | 528,682 | +1.76(+0.89%) |
Nov 29, 2018 | 193.36 | 199.09 | 193.36 | 197.69 | 333,853 | +3.20(+1.64%) |
Nov 28, 2018 | 193.31 | 195.61 | 192.80 | 194.49 | 336,973 | +1.78(+0.92%) |
Nov 27, 2018 | 193.00 | 194.50 | 191.26 | 192.71 | 259,350 | -1.10(-0.57%) |
Nov 26, 2018 | 192.84 | 194.89 | 192.41 | 193.81 | 342,937 | +2.64(+1.38%) |
Nov 23, 2018 | 189.75 | 193.13 | 188.52 | 191.16 | 155,554 | -0.23(-0.12%) |
Nov 21, 2018 | 191.40 | 191.40 | 191.40 | 0 | -0.89(-0.46%) | |
Nov 20, 2018 | 191.31 | 192.69 | 189.77 | 192.29 | 368,090 | -0.28(-0.14%) |
Nov 19, 2018 | 192.91 | 193.88 | 191.32 | 192.57 | 320,541 | -0.55(-0.29%) |
Nov 16, 2018 | 190.35 | 193.13 | 190.05 | 193.12 | 293,513 | +1.72(+0.90%) |
Nov 15, 2018 | 189.13 | 191.55 | 188.01 | 191.40 | 459,522 | +2.09(+1.10%) |
Nov 14, 2018 | 191.64 | 192.66 | 187.76 | 189.31 | 316,747 | -1.82(-0.95%) |
Nov 13, 2018 | 191.46 | 193.53 | 190.54 | 191.13 | 266,608 | +0.33(+0.17%) |
Nov 12, 2018 | 197.40 | 197.40 | 190.51 | 190.80 | 265,393 | -6.59(-3.34%) |
Nov 09, 2018 | 198.62 | 199.48 | 195.96 | 197.39 | 216,296 | -1.21(-0.61%) |
Nov 08, 2018 | 198.13 | 199.71 | 197.24 | 198.60 | 228,320 | -1.33(-0.66%) |
Nov 07, 2018 | 199.40 | 200.69 | 195.69 | 199.93 | 262,962 | +0.49(+0.25%) |
Nov 06, 2018 | 197.66 | 200.63 | 196.37 | 199.44 | 253,146 | +1.93(+0.98%) |
Nov 05, 2018 | 197.10 | 200.10 | 196.69 | 197.51 | 275,020 | +1.82(+0.93%) |
Nov 02, 2018 | 197.04 | 199.53 | 193.62 | 195.69 | 265,383 | -0.41(-0.21%) |
Nov 01, 2018 | 194.43 | 199.03 | 193.71 | 196.10 | 381,571 | +1.70(+0.88%) |
Oct 31, 2018 | 196.92 | 198.13 | 191.93 | 194.40 | 545,003 | -1.45(-0.74%) |
Oct 30, 2018 | 194.81 | 196.62 | 187.59 | 195.85 | 579,109 | +11.63(+6.31%) |
Oct 29, 2018 | 184.02 | 186.61 | 182.56 | 184.22 | 349,843 | +1.28(+0.70%) |
Oct 26, 2018 | 183.71 | 185.39 | 181.94 | 182.95 | 280,513 | -2.25(-1.21%) |
Oct 25, 2018 | 183.78 | 187.13 | 183.69 | 185.19 | 201,609 | +2.20(+1.20%) |
Oct 24, 2018 | 186.21 | 186.50 | 182.85 | 182.99 | 301,862 | -4.35(-2.32%) |
Oct 23, 2018 | 187.46 | 189.95 | 186.32 | 187.34 | 266,634 | -2.39(-1.26%) |
Oct 22, 2018 | 192.99 | 194.15 | 189.58 | 189.73 | 240,761 | -3.17(-1.64%) |
Oct 19, 2018 | 187.68 | 194.07 | 187.03 | 192.90 | 401,549 | +4.51(+2.40%) |
Oct 18, 2018 | 192.11 | 192.97 | 187.65 | 188.38 | 266,738 | -4.36(-2.26%) |
Oct 17, 2018 | 192.16 | 193.54 | 189.76 | 192.74 | 245,847 | +0.54(+0.28%) |
Oct 16, 2018 | 192.50 | 193.77 | 190.92 | 192.20 | 149,287 | +0.78(+0.41%) |
Oct 15, 2018 | 190.55 | 193.35 | 189.97 | 191.41 | 181,818 | +1.37(+0.72%) |
Oct 12, 2018 | 194.06 | 194.06 | 186.18 | 190.05 | 283,651 | -1.79(-0.94%) |
Oct 11, 2018 | 193.93 | 197.94 | 191.64 | 191.84 | 385,873 | -2.44(-1.25%) |
Oct 10, 2018 | 202.44 | 204.16 | 194.06 | 194.28 | 374,744 | -10.51(-5.13%) |
Oct 09, 2018 | 202.97 | 205.02 | 201.99 | 204.79 | 284,082 | +2.06(+1.02%) |
Oct 08, 2018 | 202.44 | 203.59 | 201.15 | 202.73 | 224,335 | +0.21(+0.11%) |
Oct 05, 2018 | 201.77 | 204.76 | 201.58 | 202.51 | 190,296 | +0.07(+0.04%) |
Oct 04, 2018 | 202.51 | 203.46 | 200.99 | 202.44 | 304,155 | +0.82(+0.41%) |
Oct 03, 2018 | 203.18 | 204.31 | 201.53 | 201.62 | 250,291 | -1.03(-0.51%) |
Oct 02, 2018 | 201.43 | 204.76 | 200.00 | 202.66 | 281,213 | +2.44(+1.22%) |
Oct 01, 2018 | 203.60 | 204.54 | 199.77 | 200.21 | 291,845 | -3.65(-1.79%) |
Sep 28, 2018 | 203.29 | 205.21 | 201.08 | 203.86 | 253,504 | +0.25(+0.12%) |
Sep 27, 2018 | 203.10 | 204.81 | 202.19 | 203.61 | 167,684 | +0.36(+0.18%) |
Sep 26, 2018 | 204.35 | 205.69 | 202.43 | 203.25 | 226,434 | -1.13(-0.55%) |
Sep 25, 2018 | 204.48 | 205.52 | 202.35 | 204.39 | 218,383 | +0.28(+0.14%) |
Sep 24, 2018 | 207.54 | 207.62 | 202.20 | 204.11 | 391,127 | -3.91(-1.88%) |
Sep 21, 2018 | 208.46 | 208.81 | 205.08 | 208.02 | 424,972 | +1.28(+0.62%) |
Sep 20, 2018 | 205.00 | 207.09 | 204.95 | 206.74 | 243,941 | +1.91(+0.93%) |
Sep 19, 2018 | 201.64 | 205.72 | 201.64 | 204.84 | 388,030 | +3.42(+1.70%) |
Sep 18, 2018 | 199.59 | 201.85 | 198.85 | 201.42 | 273,850 | +2.20(+1.11%) |
Sep 17, 2018 | 199.79 | 199.97 | 197.74 | 199.21 | 245,806 | -0.11(-0.05%) |
Sep 14, 2018 | 197.20 | 199.70 | 196.40 | 199.32 | 243,081 | +2.40(+1.22%) |
Sep 13, 2018 | 192.00 | 197.57 | 191.58 | 196.92 | 441,569 | +5.96(+3.12%) |
Sep 12, 2018 | 188.26 | 192.27 | 187.97 | 190.96 | 490,783 | +3.12(+1.66%) |
Sep 11, 2018 | 186.58 | 189.96 | 184.42 | 187.84 | 443,102 | +0.60(+0.32%) |
Sep 10, 2018 | 192.51 | 192.51 | 184.62 | 187.24 | 560,053 | -5.04(-2.62%) |
Sep 07, 2018 | 195.99 | 195.99 | 191.89 | 192.28 | 893,764 | -3.41(-1.74%) |
Sep 06, 2018 | 196.83 | 197.77 | 195.46 | 195.69 | 419,159 | -1.60(-0.81%) |
Sep 05, 2018 | 196.22 | 198.42 | 196.06 | 197.29 | 381,443 | -0.41(-0.21%) |