Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 361.82 | 367.59 | 359.85 | 367.59 | 1,241,695 | +4.35(+1.20%) |
Nov 29, 2018 | 365.00 | 366.88 | 359.60 | 363.23 | 717,260 | -3.72(-1.01%) |
Nov 28, 2018 | 362.12 | 367.33 | 355.57 | 366.95 | 808,453 | +8.68(+2.42%) |
Nov 27, 2018 | 356.63 | 358.65 | 355.51 | 358.27 | 728,893 | -1.14(-0.32%) |
Nov 26, 2018 | 354.81 | 364.33 | 353.36 | 359.41 | 893,870 | +10.20(+2.92%) |
Nov 23, 2018 | 346.67 | 352.89 | 346.39 | 349.21 | 348,499 | -0.87(-0.25%) |
Nov 21, 2018 | 350.07 | 350.07 | 350.07 | 0 | +4.04(+1.17%) | |
Nov 20, 2018 | 346.35 | 350.79 | 341.16 | 346.04 | 736,185 | -4.17(-1.19%) |
Nov 19, 2018 | 352.20 | 354.04 | 344.91 | 350.21 | 839,384 | -2.76(-0.78%) |
Nov 16, 2018 | 347.09 | 353.23 | 343.93 | 352.98 | 859,429 | +3.54(+1.01%) |
Nov 15, 2018 | 341.13 | 350.21 | 339.00 | 349.44 | 797,821 | +4.21(+1.22%) |
Nov 14, 2018 | 352.56 | 354.65 | 341.25 | 345.23 | 863,750 | -4.58(-1.31%) |
Nov 13, 2018 | 351.07 | 355.55 | 349.08 | 349.81 | 678,676 | +1.62(+0.47%) |
Nov 12, 2018 | 354.65 | 354.65 | 347.66 | 348.19 | 672,264 | -7.33(-2.06%) |
Nov 09, 2018 | 354.69 | 360.39 | 351.22 | 355.51 | 718,422 | -6.39(-1.77%) |
Nov 08, 2018 | 362.11 | 365.35 | 360.45 | 361.90 | 807,401 | -2.87(-0.79%) |
Nov 07, 2018 | 358.65 | 365.00 | 352.40 | 364.77 | 1,255,587 | +9.70(+2.73%) |
Nov 06, 2018 | 354.18 | 355.54 | 352.39 | 355.06 | 1,024,756 | +2.09(+0.59%) |
Nov 05, 2018 | 351.71 | 354.37 | 350.62 | 352.98 | 876,026 | +1.06(+0.30%) |
Nov 02, 2018 | 358.11 | 360.00 | 348.67 | 351.91 | 1,012,894 | -2.77(-0.78%) |
Nov 01, 2018 | 355.33 | 358.36 | 352.18 | 354.69 | 1,189,575 | +1.35(+0.38%) |
Oct 31, 2018 | 351.14 | 358.37 | 349.30 | 353.34 | 1,648,003 | +6.52(+1.88%) |
Oct 30, 2018 | 337.31 | 348.86 | 335.68 | 346.82 | 1,734,561 | +11.32(+3.37%) |
Oct 29, 2018 | 338.02 | 341.74 | 329.93 | 335.50 | 1,109,213 | +3.19(+0.96%) |
Oct 26, 2018 | 331.64 | 336.54 | 329.01 | 332.31 | 1,171,599 | -4.32(-1.28%) |
Oct 25, 2018 | 327.04 | 340.68 | 326.54 | 336.62 | 1,617,631 | +11.42(+3.51%) |
Oct 24, 2018 | 333.30 | 333.68 | 324.70 | 325.20 | 1,429,244 | -7.58(-2.28%) |
Oct 23, 2018 | 329.71 | 336.02 | 323.19 | 332.79 | 1,514,253 | -4.18(-1.24%) |
Oct 22, 2018 | 346.21 | 347.69 | 336.84 | 336.97 | 1,206,336 | -7.98(-2.31%) |
Oct 19, 2018 | 343.70 | 350.67 | 343.08 | 344.95 | 1,198,263 | +1.53(+0.44%) |
Oct 18, 2018 | 352.43 | 354.21 | 342.67 | 343.42 | 2,021,132 | -10.29(-2.91%) |
Oct 17, 2018 | 348.36 | 358.93 | 347.94 | 353.71 | 2,120,403 | +3.31(+0.94%) |
Oct 16, 2018 | 352.12 | 357.58 | 345.75 | 350.40 | 2,390,847 | -16.27(-4.44%) |
Oct 15, 2018 | 367.35 | 370.40 | 363.15 | 366.67 | 1,156,145 | -0.65(-0.18%) |
Oct 12, 2018 | 370.15 | 375.71 | 360.89 | 367.32 | 1,855,323 | +8.61(+2.40%) |
Oct 11, 2018 | 364.26 | 367.47 | 356.71 | 358.71 | 2,022,662 | -7.80(-2.13%) |
Oct 10, 2018 | 392.49 | 393.71 | 366.07 | 366.51 | 2,416,362 | -28.30(-7.17%) |
Oct 09, 2018 | 404.49 | 404.49 | 394.27 | 394.81 | 1,019,321 | -10.09(-2.49%) |
Oct 08, 2018 | 409.66 | 409.66 | 401.18 | 404.90 | 652,564 | +0.51(+0.13%) |
Oct 05, 2018 | 409.06 | 414.37 | 403.75 | 404.39 | 829,038 | -2.82(-0.69%) |
Oct 04, 2018 | 407.68 | 411.79 | 404.08 | 407.21 | 1,067,998 | -0.19(-0.05%) |
Oct 03, 2018 | 412.98 | 413.73 | 405.65 | 407.40 | 751,937 | -2.44(-0.60%) |
Oct 02, 2018 | 405.96 | 410.42 | 404.73 | 409.84 | 423,497 | +3.21(+0.79%) |
Oct 01, 2018 | 407.39 | 409.75 | 404.82 | 406.63 | 460,553 | +1.84(+0.45%) |
Sep 28, 2018 | 407.53 | 410.09 | 404.21 | 404.79 | 619,566 | -5.63(-1.37%) |
Sep 27, 2018 | 409.50 | 413.49 | 406.83 | 410.42 | 400,954 | +2.63(+0.64%) |
Sep 26, 2018 | 413.08 | 413.64 | 407.36 | 407.80 | 485,356 | -3.66(-0.89%) |
Sep 25, 2018 | 415.81 | 416.68 | 409.98 | 411.45 | 445,722 | -2.56(-0.62%) |
Sep 24, 2018 | 416.93 | 418.25 | 411.87 | 414.01 | 504,860 | -4.76(-1.14%) |
Sep 21, 2018 | 420.38 | 420.44 | 416.35 | 418.77 | 815,182 | +0.40(+0.10%) |
Sep 20, 2018 | 418.02 | 422.54 | 414.87 | 418.37 | 559,350 | +3.09(+0.74%) |
Sep 19, 2018 | 406.83 | 416.97 | 406.32 | 415.28 | 487,486 | +9.74(+2.40%) |
Sep 18, 2018 | 406.04 | 407.95 | 402.82 | 405.54 | 649,107 | +1.12(+0.28%) |
Sep 17, 2018 | 409.67 | 409.67 | 403.31 | 404.42 | 516,165 | -4.43(-1.08%) |
Sep 14, 2018 | 403.98 | 411.15 | 403.98 | 408.85 | 485,197 | +6.08(+1.51%) |
Sep 13, 2018 | 406.40 | 407.47 | 401.33 | 402.77 | 613,195 | -0.88(-0.22%) |
Sep 12, 2018 | 404.51 | 406.26 | 402.72 | 403.66 | 675,087 | -0.96(-0.24%) |
Sep 11, 2018 | 405.33 | 406.42 | 402.35 | 404.62 | 576,878 | -2.25(-0.55%) |
Sep 10, 2018 | 407.95 | 410.52 | 405.34 | 406.87 | 527,423 | +1.98(+0.49%) |
Sep 07, 2018 | 403.91 | 405.69 | 402.29 | 404.88 | 775,943 | -0.45(-0.11%) |
Sep 06, 2018 | 409.29 | 410.14 | 403.63 | 405.33 | 781,142 | -2.71(-0.66%) |
Sep 05, 2018 | 405.42 | 410.34 | 404.85 | 408.04 | 638,383 | +2.10(+0.52%) |