Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 265.88 | 266.92 | 264.81 | 266.10 | 0 | -0.15(-0.06%) |
Nov 29, 2018 | 266.96 | 268.62 | 265.07 | 266.25 | 0 | -1.85(-0.69%) |
Nov 28, 2018 | 262.69 | 268.14 | 257.00 | 268.10 | 0 | +6.07(+2.32%) |
Nov 27, 2018 | 261.78 | 263.70 | 260.76 | 262.03 | 0 | -1.04(-0.40%) |
Nov 26, 2018 | 261.36 | 263.47 | 260.70 | 263.07 | 0 | +3.94(+1.52%) |
Nov 23, 2018 | 258.33 | 261.30 | 257.77 | 259.13 | 0 | -0.48(-0.18%) |
Nov 21, 2018 | 259.61 | 259.61 | 259.61 | 0 | +3.36(+1.31%) | |
Nov 20, 2018 | 254.92 | 259.73 | 254.34 | 256.25 | 0 | -1.38(-0.54%) |
Nov 19, 2018 | 258.27 | 260.20 | 255.94 | 257.63 | 0 | -0.89(-0.34%) |
Nov 16, 2018 | 253.71 | 259.18 | 253.36 | 258.52 | 0 | +3.59(+1.41%) |
Nov 15, 2018 | 255.39 | 255.54 | 250.13 | 254.93 | 0 | -3.14(-1.22%) |
Nov 14, 2018 | 261.13 | 263.12 | 256.33 | 258.07 | 0 | -1.05(-0.41%) |
Nov 13, 2018 | 257.24 | 262.06 | 257.17 | 259.12 | 0 | +2.75(+1.07%) |
Nov 12, 2018 | 258.25 | 259.52 | 256.05 | 256.37 | 0 | -2.93(-1.13%) |
Nov 09, 2018 | 260.81 | 262.05 | 258.07 | 259.30 | 0 | -2.33(-0.89%) |
Nov 08, 2018 | 266.28 | 266.30 | 259.36 | 261.63 | 0 | -6.36(-2.37%) |
Nov 07, 2018 | 266.90 | 268.23 | 263.85 | 267.99 | 0 | +3.09(+1.17%) |
Nov 06, 2018 | 264.01 | 266.67 | 262.81 | 264.90 | 0 | +0.56(+0.21%) |
Nov 05, 2018 | 261.79 | 264.89 | 260.75 | 264.34 | 0 | +2.46(+0.94%) |
Nov 02, 2018 | 265.52 | 265.62 | 259.72 | 261.88 | 0 | -1.60(-0.61%) |
Nov 01, 2018 | 257.63 | 265.32 | 256.46 | 263.48 | 0 | +7.01(+2.73%) |
Oct 31, 2018 | 256.85 | 259.03 | 254.26 | 256.47 | 0 | +2.12(+0.83%) |
Oct 30, 2018 | 241.99 | 254.67 | 240.79 | 254.35 | 0 | +12.07(+4.98%) |
Oct 29, 2018 | 249.35 | 250.96 | 240.19 | 242.28 | 0 | -3.84(-1.56%) |
Oct 26, 2018 | 247.51 | 251.32 | 240.59 | 246.12 | 0 | -4.57(-1.82%) |
Oct 25, 2018 | 246.73 | 252.64 | 246.73 | 250.69 | 0 | +6.31(+2.58%) |
Oct 24, 2018 | 250.61 | 253.65 | 244.35 | 244.38 | 0 | -6.71(-2.67%) |
Oct 23, 2018 | 244.09 | 252.51 | 244.09 | 251.09 | 0 | +4.44(+1.80%) |
Oct 22, 2018 | 252.04 | 252.23 | 246.46 | 246.65 | 0 | -5.05(-2.01%) |
Oct 19, 2018 | 256.34 | 257.29 | 250.86 | 251.70 | 0 | -4.29(-1.68%) |
Oct 18, 2018 | 258.74 | 260.52 | 254.85 | 255.99 | 0 | -4.46(-1.71%) |
Oct 17, 2018 | 264.00 | 264.01 | 257.96 | 260.45 | 0 | -4.96(-1.87%) |
Oct 16, 2018 | 260.46 | 265.60 | 258.78 | 265.41 | 0 | +6.26(+2.42%) |
Oct 15, 2018 | 258.24 | 260.95 | 258.15 | 259.15 | 0 | +0.01(+0.00%) |
Oct 12, 2018 | 264.05 | 264.06 | 257.13 | 259.14 | 0 | -2.37(-0.91%) |
Oct 11, 2018 | 267.73 | 268.81 | 260.90 | 261.51 | 0 | -6.97(-2.60%) |
Oct 10, 2018 | 273.99 | 274.59 | 268.33 | 268.48 | 0 | -6.75(-2.45%) |
Oct 09, 2018 | 279.61 | 280.13 | 274.98 | 275.23 | 0 | -5.32(-1.90%) |
Oct 08, 2018 | 278.07 | 281.05 | 277.92 | 280.55 | 0 | +1.90(+0.68%) |
Oct 05, 2018 | 280.56 | 281.43 | 275.70 | 278.65 | 0 | -1.82(-0.65%) |
Oct 04, 2018 | 283.42 | 283.43 | 278.78 | 280.47 | 0 | -3.97(-1.40%) |
Oct 03, 2018 | 287.19 | 288.17 | 283.82 | 284.44 | 0 | -2.67(-0.93%) |
Oct 02, 2018 | 286.07 | 288.52 | 285.93 | 287.11 | 0 | +1.06(+0.37%) |
Oct 01, 2018 | 289.37 | 289.66 | 285.57 | 286.05 | 0 | -2.02(-0.70%) |
Sep 28, 2018 | 289.07 | 290.70 | 287.73 | 288.07 | 0 | -1.40(-0.48%) |
Sep 27, 2018 | 291.12 | 291.69 | 289.35 | 289.47 | 0 | -1.95(-0.67%) |
Sep 26, 2018 | 295.14 | 295.99 | 290.34 | 291.42 | 0 | -2.45(-0.83%) |
Sep 25, 2018 | 294.71 | 295.54 | 293.48 | 293.87 | 0 | +0.04(+0.01%) |
Sep 24, 2018 | 296.42 | 296.42 | 293.21 | 293.83 | 0 | -3.49(-1.17%) |
Sep 21, 2018 | 299.04 | 299.06 | 295.72 | 297.32 | 0 | -1.67(-0.56%) |
Sep 20, 2018 | 301.09 | 302.09 | 297.67 | 298.99 | 0 | -0.99(-0.33%) |
Sep 19, 2018 | 301.16 | 303.54 | 299.79 | 299.98 | 0 | -1.35(-0.45%) |
Sep 18, 2018 | 299.84 | 302.50 | 299.32 | 301.33 | 0 | +1.83(+0.61%) |
Sep 17, 2018 | 302.74 | 303.17 | 299.29 | 299.50 | 0 | -3.06(-1.01%) |
Sep 14, 2018 | 300.78 | 303.23 | 299.27 | 302.56 | 0 | +1.21(+0.40%) |
Sep 13, 2018 | 303.32 | 304.05 | 298.91 | 301.35 | 0 | -1.66(-0.55%) |
Sep 12, 2018 | 301.23 | 303.51 | 300.11 | 303.01 | 0 | +1.87(+0.62%) |
Sep 11, 2018 | 298.64 | 302.94 | 298.16 | 301.14 | 0 | +1.71(+0.57%) |
Sep 10, 2018 | 300.45 | 301.55 | 299.25 | 299.43 | 0 | -0.18(-0.06%) |
Sep 07, 2018 | 301.86 | 301.86 | 298.85 | 299.61 | 0 | -3.72(-1.23%) |
Sep 06, 2018 | 304.39 | 306.67 | 302.15 | 303.33 | 0 | -0.96(-0.32%) |
Sep 05, 2018 | 302.16 | 305.35 | 301.53 | 304.29 | 0 | +2.03(+0.67%) |