Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2018 | 212.70 | 212.70 | 212.70 | 0 | +0.70(+0.33%) | |
Nov 27, 2018 | 209.62 | 212.00 | 208.72 | 212.00 | 10,340,357 | +1.90(+0.90%) |
Nov 26, 2018 | 208.94 | 211.03 | 208.93 | 210.10 | 7,545,901 | +4.74(+2.31%) |
Nov 23, 2018 | 204.06 | 205.84 | 203.70 | 205.36 | 910,800 | +1.06(+0.52%) |
Nov 21, 2018 | 204.30 | 204.30 | 204.30 | 0 | +0.30(+0.15%) | |
Nov 20, 2018 | 207.13 | 207.22 | 204.00 | 204.00 | 5,670,493 | -3.49(-1.68%) |
Nov 19, 2018 | 209.29 | 209.82 | 207.10 | 207.49 | 3,371,925 | -1.52(-0.73%) |
Nov 16, 2018 | 208.95 | 209.98 | 208.91 | 209.01 | 2,722,900 | -0.35(-0.17%) |
Nov 15, 2018 | 207.28 | 209.85 | 206.65 | 209.36 | 3,287,544 | +1.31(+0.63%) |
Nov 14, 2018 | 209.89 | 210.90 | 207.68 | 208.05 | 2,508,111 | -1.47(-0.70%) |
Nov 13, 2018 | 209.91 | 210.67 | 209.00 | 209.52 | 1,755,091 | +0.19(+0.09%) |
Nov 12, 2018 | 209.16 | 210.61 | 209.02 | 209.33 | 1,526,797 | -0.03(-0.01%) |
Nov 09, 2018 | 209.42 | 210.12 | 208.56 | 209.36 | 1,980,800 | +0.13(+0.06%) |
Nov 08, 2018 | 208.62 | 209.70 | 207.87 | 209.23 | 3,423,561 | +0.39(+0.19%) |
Nov 07, 2018 | 207.91 | 209.75 | 207.71 | 208.84 | 3,348,081 | +1.79(+0.86%) |
Nov 06, 2018 | 202.62 | 207.13 | 202.15 | 207.05 | 4,648,549 | +7.72(+3.87%) |
Nov 05, 2018 | 198.68 | 200.30 | 198.68 | 199.33 | 1,095,333 | +1.12(+0.57%) |
Nov 02, 2018 | 200.97 | 201.54 | 197.81 | 198.21 | 1,853,100 | -1.93(-0.96%) |
Nov 01, 2018 | 199.02 | 200.66 | 198.42 | 200.14 | 1,820,597 | +1.74(+0.88%) |
Oct 31, 2018 | 198.01 | 199.38 | 197.19 | 198.40 | 2,597,000 | +0.75(+0.38%) |
Oct 30, 2018 | 197.26 | 197.65 | 194.76 | 197.65 | 1,351,330 | +2.52(+1.29%) |
Oct 29, 2018 | 196.44 | 197.32 | 194.39 | 195.13 | 1,728,848 | -0.16(-0.08%) |
Oct 26, 2018 | 195.39 | 196.35 | 194.27 | 195.29 | 2,298,500 | -0.78(-0.40%) |
Oct 25, 2018 | 195.64 | 197.29 | 195.13 | 196.07 | 4,080,682 | +0.80(+0.41%) |
Oct 24, 2018 | 198.80 | 199.43 | 195.27 | 195.27 | 3,301,962 | -4.07(-2.04%) |
Oct 23, 2018 | 197.64 | 199.97 | 197.00 | 199.34 | 1,386,369 | -0.15(-0.08%) |
Oct 22, 2018 | 200.19 | 201.40 | 199.00 | 199.49 | 1,108,271 | -0.70(-0.35%) |
Oct 19, 2018 | 201.39 | 202.47 | 200.17 | 200.19 | 2,063,800 | -1.30(-0.65%) |
Oct 18, 2018 | 201.27 | 202.10 | 200.56 | 201.49 | 1,756,786 | +0.20(+0.10%) |
Oct 17, 2018 | 200.60 | 201.66 | 200.33 | 201.29 | 1,615,124 | +0.80(+0.40%) |
Oct 16, 2018 | 199.77 | 200.55 | 198.78 | 200.49 | 2,509,102 | +1.55(+0.78%) |
Oct 15, 2018 | 200.77 | 201.13 | 198.94 | 198.94 | 1,839,599 | -2.07(-1.03%) |
Oct 12, 2018 | 199.77 | 201.36 | 199.22 | 201.01 | 1,919,500 | +2.06(+1.04%) |
Oct 11, 2018 | 202.71 | 203.21 | 198.64 | 198.95 | 4,309,823 | -4.46(-2.19%) |
Oct 10, 2018 | 205.50 | 206.65 | 203.41 | 203.41 | 5,793,144 | -0.31(-0.15%) |
Oct 09, 2018 | 204.25 | 204.64 | 203.24 | 203.72 | 964,232 | -0.39(-0.19%) |
Oct 08, 2018 | 203.74 | 204.62 | 203.20 | 204.11 | 1,544,692 | +0.39(+0.19%) |
Oct 05, 2018 | 204.55 | 204.75 | 203.27 | 203.72 | 898,500 | -0.58(-0.28%) |
Oct 04, 2018 | 203.46 | 204.52 | 203.34 | 204.30 | 1,247,476 | +0.75(+0.37%) |
Oct 03, 2018 | 202.63 | 204.14 | 202.63 | 203.55 | 1,296,661 | +0.40(+0.20%) |
Oct 02, 2018 | 203.61 | 203.98 | 202.90 | 203.15 | 1,890,249 | -0.45(-0.22%) |
Oct 01, 2018 | 203.29 | 204.70 | 202.60 | 203.60 | 1,256,088 | +0.75(+0.37%) |
Sep 28, 2018 | 202.91 | 203.39 | 201.79 | 202.85 | 2,453,900 | +0.17(+0.08%) |
Sep 27, 2018 | 202.77 | 203.51 | 201.87 | 202.68 | 2,241,098 | +0.92(+0.46%) |
Sep 26, 2018 | 201.94 | 203.00 | 201.26 | 201.76 | 978,389 | +0.13(+0.06%) |
Sep 25, 2018 | 203.78 | 204.27 | 199.95 | 201.63 | 3,438,418 | -1.77(-0.87%) |
Sep 24, 2018 | 203.64 | 204.65 | 202.68 | 203.40 | 1,209,003 | -0.87(-0.43%) |
Sep 21, 2018 | 205.66 | 206.00 | 203.70 | 204.27 | 4,885,400 | -0.93(-0.45%) |
Sep 20, 2018 | 205.63 | 206.33 | 205.20 | 205.20 | 2,066,794 | -0.47(-0.23%) |
Sep 19, 2018 | 205.51 | 206.66 | 204.97 | 205.67 | 1,230,077 | +0.23(+0.11%) |
Sep 18, 2018 | 204.50 | 206.28 | 204.17 | 205.44 | 1,846,199 | +0.67(+0.33%) |
Sep 17, 2018 | 203.01 | 205.58 | 202.74 | 204.77 | 3,436,352 | +2.02(+1.00%) |
Sep 14, 2018 | 203.34 | 203.86 | 202.75 | 202.75 | 1,877,800 | -0.28(-0.14%) |
Sep 13, 2018 | 203.98 | 204.20 | 203.03 | 203.03 | 2,061,953 | -0.40(-0.20%) |
Sep 12, 2018 | 202.09 | 203.52 | 201.78 | 203.43 | 1,484,431 | +1.24(+0.61%) |
Sep 11, 2018 | 201.01 | 202.24 | 200.16 | 202.19 | 1,592,688 | +1.14(+0.57%) |
Sep 10, 2018 | 203.36 | 203.61 | 201.05 | 201.05 | 2,339,175 | -2.03(-1.00%) |
Sep 07, 2018 | 202.32 | 203.74 | 202.32 | 203.08 | 3,057,000 | +0.46(+0.23%) |
Sep 06, 2018 | 202.29 | 203.47 | 201.71 | 202.62 | 3,075,994 | +0.69(+0.34%) |
Sep 05, 2018 | 199.18 | 202.97 | 197.95 | 201.93 | 4,018,895 | +2.63(+1.32%) |