Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 264.52 | 266.29 | 261.38 | 261.68 | 635,547 | -2.70(-1.02%) |
Nov 29, 2018 | 257.15 | 266.47 | 255.40 | 264.38 | 584,948 | +6.02(+2.33%) |
Nov 28, 2018 | 254.83 | 259.23 | 253.96 | 258.36 | 396,505 | +4.93(+1.94%) |
Nov 27, 2018 | 251.41 | 255.22 | 250.31 | 253.43 | 507,579 | +2.09(+0.83%) |
Nov 26, 2018 | 251.15 | 254.16 | 249.34 | 251.34 | 638,810 | +3.64(+1.47%) |
Nov 23, 2018 | 243.56 | 250.39 | 243.56 | 247.69 | 206,762 | +2.75(+1.12%) |
Nov 21, 2018 | 244.95 | 244.95 | 244.95 | 0 | +4.12(+1.71%) | |
Nov 20, 2018 | 232.96 | 241.15 | 228.07 | 240.82 | 943,334 | +2.97(+1.25%) |
Nov 19, 2018 | 248.75 | 250.54 | 235.45 | 237.85 | 837,964 | -11.84(-4.74%) |
Nov 16, 2018 | 242.57 | 254.84 | 242.57 | 249.69 | 1,179,318 | +4.72(+1.93%) |
Nov 15, 2018 | 249.31 | 250.04 | 242.50 | 244.98 | 667,124 | -6.13(-2.44%) |
Nov 14, 2018 | 252.33 | 255.45 | 249.27 | 251.11 | 415,532 | +1.33(+0.53%) |
Nov 13, 2018 | 254.73 | 257.47 | 248.61 | 249.78 | 378,399 | -4.13(-1.63%) |
Nov 12, 2018 | 257.91 | 258.97 | 251.83 | 253.91 | 424,723 | -4.96(-1.92%) |
Nov 09, 2018 | 257.77 | 259.44 | 254.73 | 258.88 | 426,665 | +1.13(+0.44%) |
Nov 08, 2018 | 254.37 | 260.90 | 254.37 | 257.74 | 514,348 | +1.58(+0.62%) |
Nov 07, 2018 | 249.72 | 256.72 | 248.71 | 256.16 | 585,966 | +7.46(+3.00%) |
Nov 06, 2018 | 245.58 | 253.48 | 245.58 | 248.69 | 593,390 | +3.11(+1.27%) |
Nov 05, 2018 | 248.92 | 251.03 | 244.62 | 245.58 | 575,816 | -4.76(-1.90%) |
Nov 02, 2018 | 252.66 | 256.73 | 246.59 | 250.34 | 570,689 | -0.71(-0.28%) |
Nov 01, 2018 | 252.74 | 254.62 | 246.74 | 251.04 | 537,052 | -2.58(-1.02%) |
Oct 31, 2018 | 254.77 | 257.84 | 250.82 | 253.63 | 717,089 | +2.41(+0.96%) |
Oct 30, 2018 | 240.62 | 251.74 | 239.39 | 251.21 | 859,605 | +9.19(+3.80%) |
Oct 29, 2018 | 249.50 | 253.14 | 240.06 | 242.02 | 606,530 | -4.48(-1.82%) |
Oct 26, 2018 | 243.41 | 247.89 | 238.74 | 246.50 | 582,876 | -0.50(-0.20%) |
Oct 25, 2018 | 242.30 | 248.23 | 240.13 | 247.00 | 564,436 | +5.93(+2.46%) |
Oct 24, 2018 | 250.70 | 250.82 | 240.52 | 241.08 | 585,992 | -9.75(-3.89%) |
Oct 23, 2018 | 250.05 | 251.47 | 247.25 | 250.83 | 628,266 | -1.82(-0.72%) |
Oct 22, 2018 | 253.06 | 256.66 | 252.25 | 252.65 | 999,653 | +0.00(+0.00%) |
Oct 19, 2018 | 250.93 | 255.69 | 247.97 | 252.65 | 846,018 | +1.29(+0.51%) |
Oct 18, 2018 | 251.22 | 253.52 | 245.57 | 251.35 | 872,618 | -1.24(-0.49%) |
Oct 17, 2018 | 246.60 | 253.26 | 240.69 | 252.59 | 1,020,593 | +7.61(+3.10%) |
Oct 16, 2018 | 249.86 | 252.55 | 242.69 | 244.99 | 2,533,596 | -12.56(-4.88%) |
Oct 15, 2018 | 262.23 | 264.07 | 256.92 | 257.55 | 1,018,381 | -4.15(-1.59%) |
Oct 12, 2018 | 259.92 | 265.10 | 257.19 | 261.70 | 618,167 | +6.10(+2.38%) |
Oct 11, 2018 | 258.13 | 262.37 | 252.34 | 255.60 | 719,884 | -3.81(-1.47%) |
Oct 10, 2018 | 268.15 | 269.64 | 258.80 | 259.41 | 650,029 | -8.74(-3.26%) |
Oct 09, 2018 | 265.94 | 272.36 | 261.91 | 268.15 | 388,759 | +3.72(+1.41%) |
Oct 08, 2018 | 264.49 | 266.37 | 259.95 | 264.43 | 364,012 | -2.52(-0.94%) |
Oct 05, 2018 | 266.76 | 269.43 | 263.38 | 266.95 | 358,416 | +1.08(+0.40%) |
Oct 04, 2018 | 267.61 | 271.12 | 264.47 | 265.88 | 412,880 | -3.99(-1.48%) |
Oct 03, 2018 | 267.98 | 270.99 | 266.01 | 269.87 | 365,050 | +3.51(+1.32%) |
Oct 02, 2018 | 270.68 | 270.68 | 265.27 | 266.36 | 308,218 | -3.06(-1.14%) |
Oct 01, 2018 | 280.12 | 280.12 | 268.70 | 269.42 | 505,294 | -8.76(-3.15%) |
Sep 28, 2018 | 276.67 | 280.78 | 276.36 | 278.17 | 433,448 | +1.27(+0.46%) |
Sep 27, 2018 | 275.22 | 277.35 | 273.62 | 276.90 | 545,401 | +4.03(+1.48%) |
Sep 26, 2018 | 274.49 | 275.97 | 270.09 | 272.87 | 438,067 | -1.52(-0.55%) |
Sep 25, 2018 | 273.24 | 276.94 | 273.17 | 274.39 | 701,876 | +1.70(+0.62%) |
Sep 24, 2018 | 269.39 | 273.64 | 266.49 | 272.69 | 622,645 | +2.61(+0.97%) |
Sep 21, 2018 | 267.84 | 273.16 | 267.72 | 270.08 | 923,064 | +3.31(+1.24%) |
Sep 20, 2018 | 265.98 | 267.62 | 263.22 | 266.76 | 648,004 | +3.06(+1.16%) |
Sep 19, 2018 | 266.08 | 266.08 | 262.08 | 263.71 | 493,453 | -2.21(-0.83%) |
Sep 18, 2018 | 258.85 | 268.46 | 258.83 | 265.92 | 675,364 | +6.80(+2.63%) |
Sep 17, 2018 | 263.17 | 263.50 | 258.20 | 259.11 | 752,334 | -5.14(-1.95%) |
Sep 14, 2018 | 269.82 | 269.82 | 262.92 | 264.25 | 783,068 | -4.52(-1.68%) |
Sep 13, 2018 | 269.87 | 270.04 | 265.96 | 268.77 | 293,114 | +0.14(+0.05%) |
Sep 12, 2018 | 269.68 | 270.44 | 266.53 | 268.63 | 543,451 | -1.30(-0.48%) |
Sep 11, 2018 | 275.25 | 276.79 | 269.51 | 269.93 | 429,491 | -6.74(-2.44%) |
Sep 10, 2018 | 278.15 | 278.85 | 275.99 | 276.68 | 364,177 | -0.27(-0.10%) |
Sep 07, 2018 | 272.25 | 279.89 | 272.25 | 276.95 | 312,494 | +3.33(+1.22%) |
Sep 06, 2018 | 273.36 | 275.80 | 270.74 | 273.61 | 689,711 | +0.68(+0.25%) |
Sep 05, 2018 | 279.74 | 279.82 | 271.94 | 272.94 | 573,835 | -6.40(-2.29%) |