Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 260.60 | 261.20 | 256.99 | 259.10 | 6,671,142 | -0.27(-0.10%) |
Nov 29, 2018 | 257.42 | 262.03 | 257.31 | 259.37 | 4,496,081 | +1.47(+0.57%) |
Nov 28, 2018 | 250.43 | 259.23 | 250.43 | 257.90 | 5,495,252 | +9.00(+3.61%) |
Nov 27, 2018 | 243.78 | 249.04 | 243.28 | 248.90 | 3,809,977 | +4.58(+1.87%) |
Nov 26, 2018 | 242.91 | 246.28 | 241.88 | 244.32 | 3,949,406 | +4.17(+1.74%) |
Nov 23, 2018 | 238.66 | 241.36 | 237.09 | 240.15 | 1,262,822 | +0.98(+0.41%) |
Nov 21, 2018 | 239.17 | 239.17 | 239.17 | 0 | -0.87(-0.36%) | |
Nov 20, 2018 | 243.82 | 244.89 | 239.03 | 240.04 | 3,941,063 | -4.18(-1.71%) |
Nov 19, 2018 | 249.20 | 249.93 | 242.50 | 244.22 | 3,995,721 | -4.65(-1.87%) |
Nov 16, 2018 | 243.25 | 249.50 | 243.18 | 248.86 | 4,202,546 | +5.66(+2.33%) |
Nov 15, 2018 | 242.34 | 244.10 | 239.45 | 243.20 | 3,984,487 | -0.02(-0.01%) |
Nov 14, 2018 | 247.19 | 248.32 | 241.74 | 243.22 | 3,783,528 | -3.91(-1.58%) |
Nov 13, 2018 | 250.21 | 251.15 | 246.14 | 247.13 | 2,741,903 | -2.90(-1.16%) |
Nov 12, 2018 | 253.35 | 255.00 | 249.68 | 250.03 | 3,416,613 | -3.83(-1.51%) |
Nov 09, 2018 | 254.14 | 255.19 | 251.69 | 253.86 | 3,164,029 | -0.09(-0.04%) |
Nov 08, 2018 | 253.35 | 255.19 | 252.16 | 253.95 | 4,138,233 | +1.85(+0.74%) |
Nov 07, 2018 | 245.00 | 254.04 | 245.00 | 252.09 | 6,315,035 | +10.18(+4.21%) |
Nov 06, 2018 | 239.31 | 242.35 | 239.31 | 241.91 | 2,775,676 | +2.32(+0.97%) |
Nov 05, 2018 | 240.64 | 241.42 | 238.73 | 239.59 | 3,397,133 | +0.00(+0.00%) |
Nov 02, 2018 | 242.90 | 244.52 | 238.26 | 239.59 | 2,825,773 | +0.07(+0.03%) |
Nov 01, 2018 | 241.35 | 242.96 | 238.44 | 239.52 | 3,018,325 | -0.39(-0.16%) |
Oct 31, 2018 | 239.46 | 242.40 | 238.87 | 239.91 | 4,590,283 | +2.82(+1.19%) |
Oct 30, 2018 | 235.63 | 238.38 | 233.14 | 237.09 | 4,541,843 | +1.62(+0.69%) |
Oct 29, 2018 | 238.41 | 240.54 | 232.53 | 235.47 | 4,028,016 | -1.52(-0.64%) |
Oct 26, 2018 | 240.04 | 240.87 | 235.93 | 237.00 | 5,262,524 | -5.56(-2.29%) |
Oct 25, 2018 | 236.98 | 243.42 | 232.58 | 242.56 | 5,029,490 | +7.27(+3.09%) |
Oct 24, 2018 | 242.35 | 243.56 | 234.93 | 235.29 | 5,719,401 | -7.84(-3.22%) |
Oct 23, 2018 | 238.41 | 243.73 | 237.93 | 243.13 | 4,446,681 | +2.45(+1.02%) |
Oct 22, 2018 | 244.86 | 244.94 | 238.72 | 240.68 | 2,852,527 | -2.85(-1.17%) |
Oct 19, 2018 | 244.74 | 245.99 | 242.24 | 243.53 | 3,634,864 | -1.39(-0.57%) |
Oct 18, 2018 | 245.41 | 245.90 | 242.07 | 244.92 | 3,411,724 | -0.45(-0.18%) |
Oct 17, 2018 | 248.02 | 248.76 | 243.83 | 245.37 | 4,340,728 | -4.84(-1.93%) |
Oct 16, 2018 | 247.56 | 250.42 | 243.25 | 250.20 | 7,029,659 | +11.31(+4.73%) |
Oct 15, 2018 | 238.78 | 240.91 | 238.03 | 238.90 | 3,903,119 | +0.59(+0.25%) |
Oct 12, 2018 | 238.39 | 239.94 | 235.78 | 238.31 | 4,364,430 | +2.28(+0.97%) |
Oct 11, 2018 | 240.50 | 242.70 | 234.79 | 236.02 | 4,965,664 | -5.47(-2.27%) |
Oct 10, 2018 | 248.40 | 249.15 | 240.98 | 241.49 | 4,648,746 | -6.45(-2.60%) |
Oct 09, 2018 | 247.10 | 249.63 | 246.44 | 247.95 | 2,734,786 | +1.01(+0.41%) |
Oct 08, 2018 | 246.78 | 247.53 | 243.85 | 246.94 | 2,031,688 | -0.17(-0.07%) |
Oct 05, 2018 | 246.61 | 248.76 | 245.96 | 247.11 | 2,228,459 | +0.81(+0.33%) |
Oct 04, 2018 | 248.76 | 249.33 | 245.38 | 246.30 | 2,381,354 | -2.37(-0.95%) |
Oct 03, 2018 | 249.68 | 249.75 | 247.63 | 248.67 | 3,270,608 | +0.25(+0.10%) |
Oct 02, 2018 | 246.93 | 249.17 | 245.55 | 248.42 | 3,025,861 | +1.40(+0.57%) |
Oct 01, 2018 | 245.32 | 247.86 | 245.11 | 247.02 | 3,611,212 | +2.81(+1.15%) |
Sep 28, 2018 | 242.69 | 244.35 | 242.20 | 244.21 | 3,132,001 | +1.28(+0.53%) |
Sep 27, 2018 | 241.42 | 243.63 | 241.35 | 242.93 | 3,005,991 | +1.60(+0.66%) |
Sep 26, 2018 | 242.80 | 243.71 | 240.91 | 241.34 | 2,437,814 | -0.55(-0.23%) |
Sep 25, 2018 | 245.37 | 245.39 | 241.45 | 241.89 | 4,128,394 | -3.53(-1.44%) |
Sep 24, 2018 | 245.10 | 247.41 | 244.79 | 245.42 | 2,941,141 | +0.63(+0.26%) |
Sep 21, 2018 | 244.26 | 245.86 | 244.03 | 244.79 | 6,178,812 | +0.26(+0.11%) |
Sep 20, 2018 | 244.25 | 245.95 | 244.23 | 244.53 | 2,282,045 | +0.97(+0.40%) |
Sep 19, 2018 | 242.77 | 243.81 | 241.57 | 243.56 | 2,477,609 | +1.87(+0.77%) |
Sep 18, 2018 | 241.35 | 242.42 | 240.51 | 241.69 | 3,875,038 | -0.53(-0.22%) |
Sep 17, 2018 | 244.63 | 244.78 | 241.80 | 242.22 | 2,113,813 | -1.32(-0.54%) |
Sep 14, 2018 | 243.62 | 244.77 | 241.68 | 243.54 | 2,270,946 | -0.17(-0.07%) |
Sep 13, 2018 | 242.48 | 243.88 | 241.81 | 243.71 | 2,961,819 | +2.59(+1.07%) |
Sep 12, 2018 | 239.69 | 242.79 | 239.45 | 241.12 | 2,436,170 | +1.50(+0.62%) |
Sep 11, 2018 | 236.76 | 239.97 | 236.35 | 239.62 | 2,487,422 | +1.20(+0.50%) |
Sep 10, 2018 | 244.89 | 244.91 | 237.52 | 238.42 | 4,516,319 | -7.85(-3.19%) |
Sep 07, 2018 | 247.51 | 248.91 | 245.56 | 246.27 | 3,222,747 | -1.26(-0.51%) |
Sep 06, 2018 | 245.64 | 247.86 | 245.04 | 247.52 | 2,784,559 | +2.67(+1.09%) |
Sep 05, 2018 | 245.69 | 245.91 | 244.20 | 244.85 | 2,438,177 | -0.80(-0.32%) |