Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 355.27 | 356.73 | 344.29 | 346.78 | 814,600 | -8.07(-2.27%) |
Nov 29, 2018 | 357.31 | 361.57 | 354.42 | 354.85 | 541,220 | -4.02(-1.12%) |
Nov 28, 2018 | 352.77 | 359.09 | 352.15 | 358.87 | 647,612 | +5.79(+1.64%) |
Nov 27, 2018 | 350.08 | 356.00 | 350.08 | 353.08 | 671,961 | +2.09(+0.60%) |
Nov 26, 2018 | 354.52 | 358.50 | 350.26 | 350.99 | 459,052 | +0.36(+0.10%) |
Nov 23, 2018 | 343.22 | 353.38 | 343.00 | 350.63 | 260,900 | +5.05(+1.46%) |
Nov 21, 2018 | 345.58 | 345.58 | 345.58 | 0 | +9.51(+2.83%) | |
Nov 20, 2018 | 350.36 | 350.96 | 335.83 | 336.07 | 790,052 | -18.17(-5.13%) |
Nov 19, 2018 | 352.62 | 358.42 | 349.83 | 354.24 | 571,588 | +1.64(+0.47%) |
Nov 16, 2018 | 343.30 | 353.09 | 342.22 | 352.60 | 625,400 | +6.60(+1.91%) |
Nov 15, 2018 | 352.79 | 352.83 | 343.74 | 346.00 | 807,542 | -8.78(-2.47%) |
Nov 14, 2018 | 359.94 | 363.20 | 354.15 | 354.78 | 668,762 | -2.74(-0.77%) |
Nov 13, 2018 | 355.32 | 359.06 | 353.34 | 357.52 | 759,477 | +8.11(+2.32%) |
Nov 12, 2018 | 353.60 | 355.27 | 346.92 | 349.41 | 989,234 | -5.33(-1.50%) |
Nov 09, 2018 | 354.45 | 356.26 | 349.86 | 354.74 | 772,900 | +1.30(+0.37%) |
Nov 08, 2018 | 341.76 | 354.48 | 340.83 | 353.44 | 1,017,345 | +11.31(+3.31%) |
Nov 07, 2018 | 335.95 | 342.93 | 333.54 | 342.13 | 793,068 | +8.59(+2.58%) |
Nov 06, 2018 | 328.59 | 335.00 | 328.59 | 333.54 | 561,709 | +6.27(+1.92%) |
Nov 05, 2018 | 325.45 | 329.01 | 324.81 | 327.27 | 699,084 | +2.04(+0.63%) |
Nov 02, 2018 | 321.34 | 326.68 | 319.13 | 325.23 | 944,600 | +4.62(+1.44%) |
Nov 01, 2018 | 319.11 | 324.54 | 318.33 | 320.61 | 954,757 | -0.14(-0.04%) |
Oct 31, 2018 | 332.04 | 333.00 | 319.69 | 320.75 | 1,056,508 | -9.72(-2.94%) |
Oct 30, 2018 | 330.69 | 335.28 | 327.32 | 330.47 | 645,754 | +1.29(+0.39%) |
Oct 29, 2018 | 330.15 | 333.24 | 324.77 | 329.18 | 584,631 | +3.10(+0.95%) |
Oct 26, 2018 | 319.40 | 331.76 | 315.00 | 326.08 | 1,009,700 | +1.53(+0.47%) |
Oct 25, 2018 | 318.00 | 334.00 | 314.14 | 324.55 | 1,955,760 | +1.72(+0.53%) |
Oct 24, 2018 | 340.80 | 344.50 | 320.65 | 322.83 | 1,157,716 | -17.50(-5.14%) |
Oct 23, 2018 | 341.68 | 343.64 | 337.55 | 340.33 | 901,804 | -4.49(-1.30%) |
Oct 22, 2018 | 341.15 | 347.64 | 341.05 | 344.82 | 560,781 | +4.95(+1.46%) |
Oct 19, 2018 | 344.50 | 346.00 | 339.57 | 339.87 | 629,100 | +1.42(+0.42%) |
Oct 18, 2018 | 335.00 | 341.73 | 333.95 | 338.45 | 696,982 | +3.67(+1.10%) |
Oct 17, 2018 | 346.77 | 347.59 | 326.45 | 334.78 | 966,008 | -12.49(-3.60%) |
Oct 16, 2018 | 342.33 | 347.99 | 337.76 | 347.27 | 671,752 | +3.73(+1.09%) |
Oct 15, 2018 | 339.72 | 346.01 | 338.21 | 343.54 | 683,661 | +4.00(+1.18%) |
Oct 12, 2018 | 334.12 | 340.62 | 332.58 | 339.54 | 735,000 | +9.19(+2.78%) |
Oct 11, 2018 | 334.66 | 340.25 | 328.17 | 330.35 | 649,143 | -6.10(-1.81%) |
Oct 10, 2018 | 344.47 | 345.84 | 336.05 | 336.45 | 699,329 | -9.11(-2.64%) |
Oct 09, 2018 | 344.52 | 349.67 | 344.52 | 345.56 | 504,356 | +1.22(+0.35%) |
Oct 08, 2018 | 340.61 | 346.71 | 340.39 | 344.34 | 493,519 | +3.52(+1.03%) |
Oct 05, 2018 | 339.60 | 344.74 | 338.38 | 340.82 | 602,800 | +1.38(+0.41%) |
Oct 04, 2018 | 343.74 | 344.43 | 338.07 | 339.44 | 391,358 | -4.06(-1.18%) |
Oct 03, 2018 | 343.57 | 345.80 | 342.62 | 343.50 | 433,858 | +1.41(+0.41%) |
Oct 02, 2018 | 346.85 | 346.85 | 342.03 | 342.09 | 476,454 | -3.69(-1.07%) |
Oct 01, 2018 | 349.38 | 349.48 | 344.45 | 345.78 | 565,827 | -1.54(-0.44%) |
Sep 28, 2018 | 345.99 | 349.21 | 345.20 | 347.32 | 443,400 | +1.42(+0.41%) |
Sep 27, 2018 | 345.12 | 348.30 | 344.32 | 345.90 | 354,390 | +0.18(+0.05%) |
Sep 26, 2018 | 345.65 | 349.27 | 345.32 | 345.72 | 376,649 | +1.41(+0.41%) |
Sep 25, 2018 | 344.41 | 345.74 | 342.79 | 344.31 | 357,861 | +1.26(+0.37%) |
Sep 24, 2018 | 341.59 | 346.15 | 338.55 | 343.05 | 410,558 | -1.46(-0.42%) |
Sep 21, 2018 | 345.50 | 345.62 | 342.19 | 344.51 | 1,041,000 | -0.03(-0.01%) |
Sep 20, 2018 | 343.65 | 344.93 | 340.94 | 344.54 | 364,858 | +1.63(+0.48%) |
Sep 19, 2018 | 340.73 | 343.99 | 340.11 | 342.91 | 469,027 | +2.43(+0.71%) |
Sep 18, 2018 | 331.15 | 342.29 | 329.99 | 340.48 | 758,199 | +3.82(+1.13%) |
Sep 17, 2018 | 340.24 | 341.47 | 334.85 | 336.66 | 840,695 | -2.07(-0.61%) |
Sep 14, 2018 | 342.74 | 343.99 | 337.95 | 338.73 | 598,200 | -3.08(-0.90%) |
Sep 13, 2018 | 343.08 | 345.23 | 339.77 | 341.81 | 891,775 | -2.15(-0.63%) |
Sep 12, 2018 | 347.97 | 349.36 | 342.78 | 343.96 | 583,194 | -3.76(-1.08%) |
Sep 11, 2018 | 346.04 | 351.65 | 346.04 | 347.72 | 688,077 | +1.83(+0.53%) |
Sep 10, 2018 | 348.07 | 349.42 | 345.01 | 345.89 | 487,620 | -0.23(-0.07%) |
Sep 07, 2018 | 344.09 | 347.98 | 344.09 | 346.12 | 440,000 | +1.42(+0.41%) |
Sep 06, 2018 | 340.87 | 346.30 | 340.87 | 344.70 | 407,678 | +3.84(+1.13%) |
Sep 05, 2018 | 342.84 | 346.35 | 340.43 | 340.86 | 690,796 | -2.92(-0.85%) |