Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 250.33 | 252.62 | 250.00 | 252.27 | 8,378,876 | +1.75(+0.70%) |
Nov 29, 2018 | 250.26 | 251.94 | 249.09 | 250.52 | 5,400,179 | -0.51(-0.20%) |
Nov 28, 2018 | 246.47 | 251.03 | 245.49 | 251.03 | 6,043,304 | +5.73(+2.33%) |
Nov 27, 2018 | 243.61 | 245.33 | 242.85 | 245.31 | 5,026,035 | +0.77(+0.32%) |
Nov 26, 2018 | 242.98 | 244.59 | 242.57 | 244.53 | 3,511,272 | +3.77(+1.57%) |
Nov 23, 2018 | 240.57 | 242.07 | 240.50 | 240.76 | 1,830,162 | -1.50(-0.62%) |
Nov 21, 2018 | 242.26 | 242.26 | 242.26 | 0 | +0.78(+0.32%) | |
Nov 20, 2018 | 242.57 | 244.07 | 240.56 | 241.47 | 6,910,233 | -4.56(-1.86%) |
Nov 19, 2018 | 249.65 | 249.89 | 245.09 | 246.04 | 3,917,750 | -4.18(-1.67%) |
Nov 16, 2018 | 248.49 | 251.12 | 248.00 | 250.22 | 4,191,697 | +0.71(+0.28%) |
Nov 15, 2018 | 245.75 | 250.07 | 244.07 | 249.51 | 6,791,331 | +2.49(+1.01%) |
Nov 14, 2018 | 250.64 | 251.05 | 245.41 | 247.02 | 5,084,603 | -1.72(-0.69%) |
Nov 13, 2018 | 249.65 | 251.70 | 247.98 | 248.74 | 5,944,806 | -0.36(-0.15%) |
Nov 12, 2018 | 253.41 | 253.64 | 248.65 | 249.11 | 4,172,800 | -4.95(-1.95%) |
Nov 09, 2018 | 255.13 | 255.31 | 252.50 | 254.05 | 5,870,558 | -2.32(-0.91%) |
Nov 08, 2018 | 256.18 | 257.11 | 255.31 | 256.38 | 8,439,884 | -0.55(-0.22%) |
Nov 07, 2018 | 253.75 | 257.02 | 253.34 | 256.93 | 8,451,194 | +5.42(+2.15%) |
Nov 06, 2018 | 249.91 | 251.68 | 249.83 | 251.51 | 2,676,702 | +1.44(+0.58%) |
Nov 05, 2018 | 249.17 | 250.50 | 248.09 | 250.07 | 6,177,867 | +1.52(+0.61%) |
Nov 02, 2018 | 251.14 | 251.59 | 246.47 | 248.54 | 3,737,683 | -1.39(-0.56%) |
Nov 01, 2018 | 248.34 | 250.24 | 247.20 | 249.93 | 3,777,571 | +2.41(+0.98%) |
Oct 31, 2018 | 247.55 | 249.77 | 246.99 | 247.52 | 7,757,713 | +2.63(+1.07%) |
Oct 30, 2018 | 241.06 | 245.12 | 240.55 | 244.89 | 10,500,738 | +3.86(+1.60%) |
Oct 29, 2018 | 245.78 | 247.06 | 237.62 | 241.03 | 6,944,306 | -1.35(-0.56%) |
Oct 26, 2018 | 243.08 | 245.68 | 239.79 | 242.38 | 7,883,207 | -4.46(-1.81%) |
Oct 25, 2018 | 244.44 | 248.49 | 243.38 | 246.85 | 5,058,484 | +4.43(+1.83%) |
Oct 24, 2018 | 249.91 | 250.27 | 241.97 | 242.42 | 5,737,850 | -7.65(-3.06%) |
Oct 23, 2018 | 247.70 | 251.27 | 245.57 | 250.07 | 6,105,983 | -1.50(-0.60%) |
Oct 22, 2018 | 253.24 | 253.55 | 250.86 | 251.57 | 4,245,588 | -0.95(-0.38%) |
Oct 19, 2018 | 253.42 | 255.33 | 251.90 | 252.52 | 3,353,644 | -0.22(-0.09%) |
Oct 18, 2018 | 255.42 | 256.02 | 251.38 | 252.74 | 4,867,705 | -3.67(-1.43%) |
Oct 17, 2018 | 256.40 | 257.02 | 253.75 | 256.41 | 6,550,461 | -0.05(-0.02%) |
Oct 16, 2018 | 252.86 | 256.77 | 252.39 | 256.47 | 5,634,716 | +5.53(+2.20%) |
Oct 15, 2018 | 251.90 | 253.26 | 250.79 | 250.94 | 3,876,332 | -1.36(-0.54%) |
Oct 12, 2018 | 253.03 | 253.31 | 249.00 | 252.30 | 8,029,880 | +3.36(+1.35%) |
Oct 11, 2018 | 253.39 | 254.97 | 247.19 | 248.94 | 11,647,412 | -5.37(-2.11%) |
Oct 10, 2018 | 262.20 | 262.25 | 254.03 | 254.32 | 9,046,520 | -8.48(-3.23%) |
Oct 09, 2018 | 262.75 | 264.08 | 262.19 | 262.79 | 6,487,126 | -0.32(-0.12%) |
Oct 08, 2018 | 262.41 | 263.49 | 260.99 | 263.11 | 5,925,717 | +0.01(+0.00%) |
Oct 05, 2018 | 264.86 | 265.38 | 261.68 | 263.10 | 4,813,322 | -1.64(-0.62%) |
Oct 04, 2018 | 266.24 | 266.27 | 263.00 | 264.74 | 4,228,174 | -2.00(-0.75%) |
Oct 03, 2018 | 267.63 | 268.06 | 266.35 | 266.75 | 3,828,121 | +0.18(+0.07%) |
Oct 02, 2018 | 266.55 | 267.28 | 266.18 | 266.57 | 3,225,992 | -0.11(-0.04%) |
Oct 01, 2018 | 267.07 | 267.79 | 266.03 | 266.68 | 3,807,832 | +1.03(+0.39%) |
Sep 28, 2018 | 265.12 | 266.29 | 265.07 | 265.64 | 5,699,531 | -0.08(-0.03%) |
Sep 27, 2018 | 265.50 | 266.86 | 264.92 | 265.72 | 2,896,173 | +0.73(+0.27%) |
Sep 26, 2018 | 265.92 | 267.16 | 264.60 | 265.00 | 4,498,562 | -0.78(-0.29%) |
Sep 25, 2018 | 266.51 | 266.60 | 265.56 | 265.78 | 3,697,755 | -0.28(-0.11%) |
Sep 24, 2018 | 266.35 | 266.48 | 265.45 | 266.06 | 3,777,111 | -0.80(-0.30%) |
Sep 21, 2018 | 267.96 | 268.06 | 266.77 | 266.86 | 4,337,369 | -0.36(-0.14%) |
Sep 20, 2018 | 266.30 | 267.50 | 266.20 | 267.23 | 4,413,576 | +2.24(+0.85%) |
Sep 19, 2018 | 264.76 | 265.45 | 264.69 | 264.98 | 2,605,448 | +0.19(+0.07%) |
Sep 18, 2018 | 263.52 | 265.36 | 263.52 | 264.80 | 2,789,131 | +1.47(+0.56%) |
Sep 17, 2018 | 264.65 | 264.68 | 263.03 | 263.32 | 2,729,756 | -1.33(-0.50%) |
Sep 14, 2018 | 264.88 | 265.06 | 263.92 | 264.65 | 2,896,228 | -0.01(-0.00%) |
Sep 13, 2018 | 264.18 | 264.84 | 263.91 | 264.66 | 2,012,182 | +1.52(+0.58%) |
Sep 12, 2018 | 263.04 | 263.70 | 262.29 | 263.14 | 2,915,752 | +0.02(+0.01%) |
Sep 11, 2018 | 261.48 | 263.48 | 261.14 | 263.12 | 3,337,574 | +0.88(+0.33%) |
Sep 10, 2018 | 262.76 | 263.02 | 261.97 | 262.25 | 3,063,030 | +0.59(+0.22%) |
Sep 07, 2018 | 261.12 | 262.72 | 260.91 | 261.66 | 6,032,959 | -0.64(-0.24%) |
Sep 06, 2018 | 263.10 | 263.44 | 261.16 | 262.30 | 4,248,864 | -0.77(-0.29%) |
Sep 05, 2018 | 263.38 | 263.56 | 261.98 | 263.07 | 8,334,128 | -0.71(-0.27%) |