Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 250.30 | 252.59 | 249.98 | 252.25 | 8,379,850 | +1.75(+0.70%) |
Nov 29, 2018 | 250.23 | 251.91 | 249.06 | 250.49 | 5,400,807 | -0.51(-0.20%) |
Nov 28, 2018 | 246.45 | 251.00 | 245.46 | 251.00 | 6,044,006 | +5.73(+2.33%) |
Nov 27, 2018 | 243.58 | 245.30 | 242.83 | 245.28 | 5,026,620 | +0.77(+0.32%) |
Nov 26, 2018 | 242.95 | 244.56 | 242.54 | 244.50 | 3,511,680 | +3.78(+1.57%) |
Nov 23, 2018 | 240.54 | 242.04 | 240.47 | 240.73 | 1,830,375 | -1.50(-0.62%) |
Nov 21, 2018 | 242.23 | 242.23 | 242.23 | 0 | +0.78(+0.32%) | |
Nov 20, 2018 | 242.54 | 244.04 | 240.53 | 241.45 | 6,911,036 | -4.56(-1.86%) |
Nov 19, 2018 | 249.62 | 249.86 | 245.06 | 246.01 | 3,918,206 | -4.18(-1.67%) |
Nov 16, 2018 | 248.46 | 251.09 | 247.97 | 250.19 | 4,192,184 | +0.71(+0.28%) |
Nov 15, 2018 | 245.72 | 250.04 | 244.04 | 249.49 | 6,792,120 | +2.49(+1.01%) |
Nov 14, 2018 | 250.61 | 251.02 | 245.38 | 246.99 | 5,085,194 | -1.72(-0.69%) |
Nov 13, 2018 | 249.62 | 251.67 | 247.95 | 248.72 | 5,945,497 | -0.36(-0.15%) |
Nov 12, 2018 | 253.38 | 253.62 | 248.62 | 249.08 | 4,173,285 | -4.94(-1.95%) |
Nov 09, 2018 | 255.10 | 255.28 | 252.47 | 254.02 | 5,871,240 | -2.32(-0.91%) |
Nov 08, 2018 | 256.15 | 257.08 | 255.28 | 256.35 | 8,440,865 | -0.55(-0.22%) |
Nov 07, 2018 | 253.72 | 256.99 | 253.31 | 256.90 | 8,452,176 | +5.42(+2.15%) |
Nov 06, 2018 | 249.89 | 251.65 | 249.80 | 251.48 | 2,677,013 | +1.44(+0.58%) |
Nov 05, 2018 | 249.14 | 250.47 | 248.06 | 250.04 | 6,178,585 | +1.53(+0.61%) |
Nov 02, 2018 | 251.11 | 251.56 | 246.45 | 248.51 | 3,738,117 | -1.39(-0.56%) |
Nov 01, 2018 | 248.31 | 250.21 | 247.17 | 249.90 | 3,778,010 | +2.41(+0.98%) |
Oct 31, 2018 | 247.52 | 249.74 | 246.96 | 247.49 | 7,758,615 | +2.63(+1.07%) |
Oct 30, 2018 | 241.03 | 245.09 | 240.52 | 244.86 | 10,501,959 | +3.86(+1.60%) |
Oct 29, 2018 | 245.75 | 247.03 | 237.59 | 241.00 | 6,945,113 | -1.35(-0.56%) |
Oct 26, 2018 | 243.05 | 245.65 | 239.76 | 242.35 | 7,884,124 | -4.46(-1.81%) |
Oct 25, 2018 | 244.41 | 248.46 | 243.35 | 246.82 | 5,059,072 | +4.43(+1.83%) |
Oct 24, 2018 | 249.88 | 250.24 | 241.94 | 242.39 | 5,738,517 | -7.65(-3.06%) |
Oct 23, 2018 | 247.67 | 251.24 | 245.54 | 250.04 | 6,106,693 | -1.50(-0.60%) |
Oct 22, 2018 | 253.21 | 253.52 | 250.83 | 251.54 | 4,246,082 | -0.95(-0.38%) |
Oct 19, 2018 | 253.39 | 255.30 | 251.87 | 252.49 | 3,354,034 | -0.22(-0.09%) |
Oct 18, 2018 | 255.39 | 255.99 | 251.35 | 252.71 | 4,868,271 | -3.68(-1.43%) |
Oct 17, 2018 | 256.37 | 256.99 | 253.72 | 256.38 | 6,551,222 | -0.06(-0.02%) |
Oct 16, 2018 | 252.83 | 256.75 | 252.36 | 256.44 | 5,635,371 | +5.53(+2.20%) |
Oct 15, 2018 | 251.87 | 253.23 | 250.77 | 250.91 | 3,876,783 | -1.36(-0.54%) |
Oct 12, 2018 | 253.00 | 253.28 | 248.97 | 252.27 | 8,030,814 | +3.36(+1.35%) |
Oct 11, 2018 | 253.36 | 254.94 | 247.16 | 248.91 | 11,648,766 | -5.37(-2.11%) |
Oct 10, 2018 | 262.17 | 262.22 | 254.00 | 254.29 | 9,047,572 | -8.48(-3.23%) |
Oct 09, 2018 | 262.73 | 264.05 | 262.16 | 262.76 | 6,487,880 | -0.32(-0.12%) |
Oct 08, 2018 | 262.38 | 263.46 | 260.95 | 263.08 | 5,926,406 | +0.01(+0.00%) |
Oct 05, 2018 | 264.83 | 265.35 | 261.64 | 263.07 | 4,813,881 | -1.64(-0.62%) |
Oct 04, 2018 | 266.21 | 266.24 | 262.97 | 264.71 | 4,228,665 | -2.00(-0.75%) |
Oct 03, 2018 | 267.60 | 268.03 | 266.32 | 266.72 | 3,828,566 | +0.18(+0.07%) |
Oct 02, 2018 | 266.52 | 267.25 | 266.14 | 266.54 | 3,226,367 | -0.11(-0.04%) |
Oct 01, 2018 | 267.04 | 267.76 | 266.00 | 266.64 | 3,808,275 | +1.03(+0.39%) |
Sep 28, 2018 | 265.08 | 266.25 | 265.04 | 265.61 | 5,700,194 | -0.08(-0.03%) |
Sep 27, 2018 | 265.46 | 266.83 | 264.89 | 265.69 | 2,896,510 | +0.73(+0.27%) |
Sep 26, 2018 | 265.89 | 267.13 | 264.57 | 264.97 | 4,499,085 | -0.78(-0.29%) |
Sep 25, 2018 | 266.48 | 266.57 | 265.53 | 265.75 | 3,698,185 | -0.28(-0.11%) |
Sep 24, 2018 | 266.32 | 266.45 | 265.42 | 266.03 | 3,777,551 | -0.80(-0.30%) |
Sep 21, 2018 | 267.93 | 268.03 | 266.74 | 266.83 | 4,337,874 | -0.36(-0.14%) |
Sep 20, 2018 | 266.27 | 267.47 | 266.17 | 267.19 | 4,414,090 | +2.24(+0.85%) |
Sep 19, 2018 | 264.73 | 265.42 | 264.65 | 264.95 | 2,605,751 | +0.19(+0.07%) |
Sep 18, 2018 | 263.49 | 265.32 | 263.49 | 264.76 | 2,789,455 | +1.47(+0.56%) |
Sep 17, 2018 | 264.62 | 264.65 | 263.00 | 263.29 | 2,730,074 | -1.33(-0.50%) |
Sep 14, 2018 | 264.85 | 265.03 | 263.89 | 264.62 | 2,896,565 | -0.01(-0.00%) |
Sep 13, 2018 | 264.15 | 264.81 | 263.88 | 264.63 | 2,012,416 | +1.52(+0.58%) |
Sep 12, 2018 | 263.01 | 263.67 | 262.26 | 263.11 | 2,916,092 | +0.02(+0.01%) |
Sep 11, 2018 | 261.45 | 263.45 | 261.11 | 263.09 | 3,337,962 | +0.88(+0.33%) |
Sep 10, 2018 | 262.73 | 262.99 | 261.94 | 262.22 | 3,063,386 | +0.59(+0.22%) |
Sep 07, 2018 | 261.09 | 262.69 | 260.88 | 261.63 | 6,033,662 | -0.64(-0.24%) |
Sep 06, 2018 | 263.06 | 263.41 | 261.13 | 262.27 | 4,249,358 | -0.77(-0.29%) |
Sep 05, 2018 | 263.35 | 263.53 | 261.94 | 263.04 | 8,335,098 | -0.71(-0.27%) |