Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 264.54 | 266.32 | 261.40 | 261.70 | 635,489 | -2.70(-1.02%) |
Nov 29, 2018 | 257.17 | 266.50 | 255.43 | 264.40 | 584,894 | +6.02(+2.33%) |
Nov 28, 2018 | 254.85 | 259.25 | 253.98 | 258.38 | 396,469 | +4.93(+1.94%) |
Nov 27, 2018 | 251.44 | 255.25 | 250.33 | 253.45 | 507,532 | +2.09(+0.83%) |
Nov 26, 2018 | 251.17 | 254.18 | 249.36 | 251.36 | 638,751 | +3.64(+1.47%) |
Nov 23, 2018 | 243.58 | 250.42 | 243.58 | 247.72 | 206,743 | +2.75(+1.12%) |
Nov 21, 2018 | 244.97 | 244.97 | 244.97 | 0 | +4.12(+1.71%) | |
Nov 20, 2018 | 232.99 | 241.17 | 228.09 | 240.85 | 943,248 | +2.97(+1.25%) |
Nov 19, 2018 | 248.77 | 250.57 | 235.47 | 237.87 | 837,887 | -11.84(-4.74%) |
Nov 16, 2018 | 242.59 | 254.86 | 242.59 | 249.72 | 1,179,209 | +4.72(+1.93%) |
Nov 15, 2018 | 249.33 | 250.07 | 242.53 | 245.00 | 667,063 | -6.13(-2.44%) |
Nov 14, 2018 | 252.35 | 255.47 | 249.29 | 251.13 | 415,494 | +1.33(+0.53%) |
Nov 13, 2018 | 254.76 | 257.49 | 248.63 | 249.80 | 378,364 | -4.13(-1.63%) |
Nov 12, 2018 | 257.94 | 258.99 | 251.85 | 253.94 | 424,684 | -4.96(-1.92%) |
Nov 09, 2018 | 257.80 | 259.47 | 254.76 | 258.90 | 426,626 | +1.13(+0.44%) |
Nov 08, 2018 | 254.39 | 260.93 | 254.39 | 257.77 | 514,301 | +1.58(+0.62%) |
Nov 07, 2018 | 249.75 | 256.75 | 248.74 | 256.18 | 585,913 | +7.47(+3.00%) |
Nov 06, 2018 | 245.60 | 253.50 | 245.60 | 248.72 | 593,336 | +3.11(+1.27%) |
Nov 05, 2018 | 248.94 | 251.05 | 244.64 | 245.60 | 575,763 | -4.76(-1.90%) |
Nov 02, 2018 | 252.68 | 256.76 | 246.61 | 250.36 | 570,636 | -0.71(-0.28%) |
Nov 01, 2018 | 252.76 | 254.64 | 246.76 | 251.07 | 537,003 | -2.58(-1.02%) |
Oct 31, 2018 | 254.79 | 257.87 | 250.84 | 253.65 | 717,023 | +2.41(+0.96%) |
Oct 30, 2018 | 240.64 | 251.76 | 239.41 | 251.24 | 859,526 | +9.19(+3.80%) |
Oct 29, 2018 | 249.52 | 253.16 | 240.08 | 242.04 | 606,475 | -4.48(-1.82%) |
Oct 26, 2018 | 243.43 | 247.91 | 238.77 | 246.53 | 582,823 | -0.50(-0.20%) |
Oct 25, 2018 | 242.32 | 248.25 | 240.15 | 247.03 | 564,384 | +5.93(+2.46%) |
Oct 24, 2018 | 250.73 | 250.84 | 240.54 | 241.10 | 585,938 | -9.75(-3.89%) |
Oct 23, 2018 | 250.08 | 251.49 | 247.27 | 250.85 | 628,209 | -1.82(-0.72%) |
Oct 22, 2018 | 253.09 | 256.68 | 252.28 | 252.67 | 999,561 | +0.00(+0.00%) |
Oct 19, 2018 | 250.95 | 255.71 | 247.99 | 252.67 | 845,941 | +1.29(+0.51%) |
Oct 18, 2018 | 251.25 | 253.55 | 245.59 | 251.38 | 872,537 | -1.24(-0.49%) |
Oct 17, 2018 | 246.62 | 253.28 | 240.72 | 252.61 | 1,020,499 | +7.61(+3.10%) |
Oct 16, 2018 | 249.89 | 252.58 | 242.72 | 245.01 | 2,533,364 | -12.56(-4.88%) |
Oct 15, 2018 | 262.25 | 264.10 | 256.95 | 257.57 | 1,018,288 | -4.15(-1.59%) |
Oct 12, 2018 | 259.95 | 265.12 | 257.21 | 261.72 | 618,110 | +6.10(+2.38%) |
Oct 11, 2018 | 258.15 | 262.40 | 252.36 | 255.62 | 719,818 | -3.81(-1.47%) |
Oct 10, 2018 | 268.18 | 269.67 | 258.82 | 259.44 | 649,969 | -8.74(-3.26%) |
Oct 09, 2018 | 265.97 | 272.38 | 261.94 | 268.18 | 388,723 | +3.72(+1.41%) |
Oct 08, 2018 | 264.51 | 266.39 | 259.98 | 264.46 | 363,979 | -2.52(-0.94%) |
Oct 05, 2018 | 266.79 | 269.45 | 263.40 | 266.98 | 358,383 | +1.08(+0.40%) |
Oct 04, 2018 | 267.64 | 271.15 | 264.50 | 265.90 | 412,842 | -3.99(-1.48%) |
Oct 03, 2018 | 268.01 | 271.02 | 266.03 | 269.89 | 365,016 | +3.51(+1.32%) |
Oct 02, 2018 | 270.70 | 270.70 | 265.30 | 266.38 | 308,190 | -3.06(-1.13%) |
Oct 01, 2018 | 280.14 | 280.14 | 268.72 | 269.44 | 505,248 | -8.76(-3.15%) |
Sep 28, 2018 | 276.70 | 280.80 | 276.39 | 278.20 | 433,408 | +1.27(+0.46%) |
Sep 27, 2018 | 275.24 | 277.38 | 273.64 | 276.92 | 545,351 | +4.03(+1.48%) |
Sep 26, 2018 | 274.52 | 276.00 | 270.11 | 272.89 | 438,027 | -1.52(-0.55%) |
Sep 25, 2018 | 273.26 | 276.97 | 273.20 | 274.41 | 701,812 | +1.70(+0.62%) |
Sep 24, 2018 | 269.41 | 273.67 | 266.51 | 272.71 | 622,588 | +2.61(+0.97%) |
Sep 21, 2018 | 267.86 | 273.19 | 267.74 | 270.10 | 922,979 | +3.31(+1.24%) |
Sep 20, 2018 | 266.00 | 267.65 | 263.24 | 266.79 | 647,944 | +3.06(+1.16%) |
Sep 19, 2018 | 266.11 | 266.11 | 262.11 | 263.73 | 493,408 | -2.21(-0.83%) |
Sep 18, 2018 | 258.87 | 268.48 | 258.86 | 265.94 | 675,302 | +6.80(+2.63%) |
Sep 17, 2018 | 263.19 | 263.53 | 258.22 | 259.13 | 752,265 | -5.14(-1.95%) |
Sep 14, 2018 | 269.85 | 269.85 | 262.95 | 264.28 | 782,996 | -4.52(-1.68%) |
Sep 13, 2018 | 269.89 | 270.06 | 265.99 | 268.80 | 293,087 | +0.14(+0.05%) |
Sep 12, 2018 | 269.70 | 270.46 | 266.56 | 268.66 | 543,401 | -1.30(-0.48%) |
Sep 11, 2018 | 275.28 | 276.81 | 269.53 | 269.96 | 429,451 | -6.74(-2.44%) |
Sep 10, 2018 | 278.18 | 278.88 | 276.01 | 276.70 | 364,144 | -0.27(-0.10%) |
Sep 07, 2018 | 272.27 | 279.91 | 272.27 | 276.97 | 312,465 | +3.33(+1.22%) |
Sep 06, 2018 | 273.38 | 275.82 | 270.77 | 273.64 | 689,647 | +0.68(+0.25%) |
Sep 05, 2018 | 279.76 | 279.85 | 271.96 | 272.96 | 573,782 | -6.40(-2.29%) |