Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 211.44 | 212.99 | 209.62 | 211.06 | 3,028,845 | +0.25(+0.12%) |
Nov 29, 2018 | 208.98 | 211.35 | 208.40 | 210.81 | 1,611,491 | +0.60(+0.29%) |
Nov 28, 2018 | 203.31 | 210.32 | 202.77 | 210.21 | 3,005,450 | +6.69(+3.29%) |
Nov 27, 2018 | 200.19 | 203.62 | 199.29 | 203.52 | 2,596,808 | +3.25(+1.62%) |
Nov 26, 2018 | 203.37 | 203.95 | 199.77 | 200.27 | 2,292,107 | -0.56(-0.28%) |
Nov 23, 2018 | 199.04 | 201.85 | 198.63 | 200.82 | 1,103,888 | +1.36(+0.68%) |
Nov 21, 2018 | 199.47 | 199.47 | 199.47 | 0 | -0.68(-0.34%) | |
Nov 20, 2018 | 205.26 | 205.33 | 198.99 | 200.14 | 4,058,330 | -8.61(-4.12%) |
Nov 19, 2018 | 211.37 | 213.09 | 207.90 | 208.75 | 2,086,890 | -2.08(-0.99%) |
Nov 16, 2018 | 209.26 | 210.92 | 206.72 | 210.83 | 3,092,620 | +0.99(+0.47%) |
Nov 15, 2018 | 212.01 | 212.31 | 207.16 | 209.84 | 2,951,731 | -3.08(-1.44%) |
Nov 14, 2018 | 216.39 | 216.39 | 211.46 | 212.92 | 2,068,442 | -0.76(-0.35%) |
Nov 13, 2018 | 214.23 | 215.75 | 212.42 | 213.67 | 1,696,362 | -0.31(-0.15%) |
Nov 12, 2018 | 216.87 | 218.29 | 213.66 | 213.99 | 2,391,809 | -2.97(-1.37%) |
Nov 09, 2018 | 217.17 | 219.26 | 216.35 | 216.96 | 2,472,846 | -0.88(-0.40%) |
Nov 08, 2018 | 217.66 | 218.84 | 216.31 | 217.84 | 2,345,642 | -1.00(-0.46%) |
Nov 07, 2018 | 217.37 | 219.30 | 215.71 | 218.84 | 2,859,735 | +3.33(+1.55%) |
Nov 06, 2018 | 213.95 | 216.22 | 213.20 | 215.51 | 2,308,068 | +2.06(+0.96%) |
Nov 05, 2018 | 210.04 | 213.85 | 209.22 | 213.45 | 2,759,342 | +3.91(+1.86%) |
Nov 02, 2018 | 209.22 | 211.43 | 206.83 | 209.54 | 2,380,638 | +0.51(+0.24%) |
Nov 01, 2018 | 207.74 | 210.13 | 207.16 | 209.03 | 2,301,139 | +0.88(+0.42%) |
Oct 31, 2018 | 208.17 | 209.91 | 205.36 | 208.15 | 2,936,365 | +0.65(+0.31%) |
Oct 30, 2018 | 203.12 | 207.77 | 203.03 | 207.50 | 2,647,736 | +5.01(+2.47%) |
Oct 29, 2018 | 200.07 | 204.75 | 199.16 | 202.50 | 4,175,181 | +3.85(+1.94%) |
Oct 26, 2018 | 202.40 | 204.85 | 197.56 | 198.65 | 4,388,376 | -7.48(-3.63%) |
Oct 25, 2018 | 203.99 | 207.20 | 202.88 | 206.12 | 2,434,661 | +2.40(+1.18%) |
Oct 24, 2018 | 205.69 | 210.39 | 203.11 | 203.72 | 3,349,084 | -4.54(-2.18%) |
Oct 23, 2018 | 206.73 | 208.72 | 203.77 | 208.26 | 2,918,049 | -0.28(-0.14%) |
Oct 22, 2018 | 209.29 | 209.63 | 206.91 | 208.54 | 2,204,758 | -0.56(-0.27%) |
Oct 19, 2018 | 208.40 | 209.97 | 208.23 | 209.10 | 2,306,388 | +0.99(+0.48%) |
Oct 18, 2018 | 208.07 | 209.99 | 205.98 | 208.11 | 2,882,815 | +0.08(+0.04%) |
Oct 17, 2018 | 207.99 | 208.38 | 205.31 | 208.02 | 2,338,748 | +0.74(+0.36%) |
Oct 16, 2018 | 204.73 | 207.81 | 204.23 | 207.29 | 2,791,776 | +2.89(+1.41%) |
Oct 15, 2018 | 205.98 | 206.61 | 204.16 | 204.40 | 2,681,817 | -2.22(-1.08%) |
Oct 12, 2018 | 205.03 | 207.23 | 203.38 | 206.62 | 3,438,383 | +4.67(+2.31%) |
Oct 11, 2018 | 202.94 | 205.14 | 201.14 | 201.95 | 4,008,952 | +0.70(+0.35%) |
Oct 10, 2018 | 204.03 | 204.85 | 201.24 | 201.25 | 3,317,884 | -2.84(-1.39%) |
Oct 09, 2018 | 204.07 | 204.98 | 202.62 | 204.09 | 2,748,663 | +0.22(+0.11%) |
Oct 08, 2018 | 199.69 | 204.39 | 199.62 | 203.87 | 4,242,130 | +4.65(+2.34%) |
Oct 05, 2018 | 204.85 | 206.72 | 198.28 | 199.22 | 8,104,980 | -11.71(-5.55%) |
Oct 04, 2018 | 212.37 | 213.04 | 210.00 | 210.93 | 3,136,920 | -1.38(-0.65%) |
Oct 03, 2018 | 215.43 | 216.05 | 211.88 | 212.31 | 2,549,759 | -2.87(-1.33%) |
Oct 02, 2018 | 213.13 | 216.29 | 212.92 | 215.18 | 1,808,796 | +1.55(+0.72%) |
Oct 01, 2018 | 214.69 | 215.34 | 213.43 | 213.63 | 1,837,562 | -0.21(-0.10%) |
Sep 28, 2018 | 212.91 | 214.38 | 212.85 | 213.84 | 1,760,490 | +0.80(+0.38%) |
Sep 27, 2018 | 212.77 | 214.56 | 211.53 | 213.04 | 1,561,098 | +0.17(+0.08%) |
Sep 26, 2018 | 212.65 | 214.55 | 212.54 | 212.87 | 2,205,771 | +0.80(+0.38%) |
Sep 25, 2018 | 213.07 | 213.64 | 211.88 | 212.07 | 2,075,717 | -0.37(-0.18%) |
Sep 24, 2018 | 213.21 | 213.81 | 212.04 | 212.44 | 1,681,027 | -1.29(-0.60%) |
Sep 21, 2018 | 213.38 | 214.72 | 213.05 | 213.73 | 4,083,794 | +0.76(+0.36%) |
Sep 20, 2018 | 213.59 | 213.95 | 211.51 | 212.97 | 2,098,022 | +0.06(+0.03%) |
Sep 19, 2018 | 213.60 | 213.71 | 211.60 | 212.90 | 1,736,988 | -0.46(-0.21%) |
Sep 18, 2018 | 211.20 | 214.38 | 210.95 | 213.36 | 2,197,032 | +2.14(+1.01%) |
Sep 17, 2018 | 213.09 | 213.58 | 210.77 | 211.22 | 3,168,396 | -3.08(-1.44%) |
Sep 14, 2018 | 217.59 | 217.59 | 213.47 | 214.30 | 4,256,570 | -5.36(-2.44%) |
Sep 13, 2018 | 220.78 | 222.13 | 219.46 | 219.66 | 2,274,760 | -1.06(-0.48%) |
Sep 12, 2018 | 223.06 | 223.16 | 220.53 | 220.72 | 2,100,126 | -1.61(-0.73%) |
Sep 11, 2018 | 222.08 | 223.20 | 221.39 | 222.34 | 2,400,692 | +0.94(+0.42%) |
Sep 10, 2018 | 221.23 | 221.96 | 220.43 | 221.40 | 3,094,666 | +1.57(+0.71%) |
Sep 07, 2018 | 216.05 | 221.19 | 215.95 | 219.83 | 2,990,681 | +4.35(+2.02%) |
Sep 06, 2018 | 214.38 | 215.56 | 214.00 | 215.48 | 2,035,564 | +0.97(+0.45%) |
Sep 05, 2018 | 213.56 | 215.02 | 212.31 | 214.51 | 2,334,577 | +0.85(+0.40%) |