Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 300.05 | 301.95 | 296.42 | 297.79 | 971,100 | -2.58(-0.86%) |
Nov 29, 2018 | 298.00 | 302.71 | 297.02 | 300.37 | 1,096,085 | +5.23(+1.77%) |
Nov 28, 2018 | 299.19 | 302.29 | 292.57 | 295.14 | 1,563,729 | -1.69(-0.57%) |
Nov 27, 2018 | 296.43 | 298.63 | 293.88 | 296.83 | 1,546,321 | -4.28(-1.42%) |
Nov 26, 2018 | 306.99 | 309.22 | 299.60 | 301.11 | 1,143,952 | -2.21(-0.73%) |
Nov 23, 2018 | 302.77 | 307.38 | 302.33 | 303.32 | 334,500 | -0.44(-0.14%) |
Nov 21, 2018 | 303.76 | 303.76 | 303.76 | 0 | +1.62(+0.54%) | |
Nov 20, 2018 | 304.97 | 310.25 | 301.01 | 302.14 | 1,135,205 | -11.14(-3.56%) |
Nov 19, 2018 | 315.38 | 322.49 | 311.19 | 313.28 | 1,020,711 | -0.28(-0.09%) |
Nov 16, 2018 | 311.01 | 316.64 | 306.01 | 313.56 | 838,400 | +1.75(+0.56%) |
Nov 15, 2018 | 312.13 | 312.52 | 306.23 | 311.81 | 845,804 | -1.32(-0.42%) |
Nov 14, 2018 | 315.15 | 321.73 | 309.00 | 313.13 | 1,182,308 | -1.12(-0.36%) |
Nov 13, 2018 | 308.88 | 314.29 | 305.51 | 314.25 | 802,014 | +5.26(+1.70%) |
Nov 12, 2018 | 308.50 | 312.38 | 305.50 | 308.99 | 1,152,464 | +0.87(+0.28%) |
Nov 09, 2018 | 303.70 | 312.20 | 302.15 | 308.12 | 1,552,000 | +3.63(+1.19%) |
Nov 08, 2018 | 281.76 | 308.88 | 275.11 | 304.49 | 1,928,405 | +13.98(+4.81%) |
Nov 07, 2018 | 295.01 | 297.76 | 287.00 | 290.51 | 1,586,360 | -1.28(-0.44%) |
Nov 06, 2018 | 286.20 | 292.37 | 285.34 | 291.79 | 1,092,969 | +6.66(+2.34%) |
Nov 05, 2018 | 283.34 | 288.65 | 282.54 | 285.13 | 1,134,605 | +3.18(+1.13%) |
Nov 02, 2018 | 275.36 | 282.24 | 275.04 | 281.95 | 957,300 | +9.00(+3.30%) |
Nov 01, 2018 | 275.90 | 277.73 | 272.21 | 272.95 | 703,725 | -1.57(-0.57%) |
Oct 31, 2018 | 271.42 | 277.65 | 271.41 | 274.52 | 939,484 | +7.53(+2.82%) |
Oct 30, 2018 | 278.60 | 279.53 | 263.94 | 266.99 | 1,455,459 | -11.51(-4.13%) |
Oct 29, 2018 | 278.43 | 285.43 | 275.40 | 278.50 | 1,015,695 | +3.61(+1.31%) |
Oct 26, 2018 | 268.02 | 276.07 | 266.00 | 274.89 | 839,800 | +2.65(+0.97%) |
Oct 25, 2018 | 267.73 | 273.61 | 266.34 | 272.24 | 693,334 | +5.21(+1.95%) |
Oct 24, 2018 | 271.72 | 275.24 | 266.78 | 267.03 | 794,677 | -5.02(-1.85%) |
Oct 23, 2018 | 270.50 | 272.42 | 263.00 | 272.05 | 958,982 | -2.56(-0.93%) |
Oct 22, 2018 | 271.91 | 275.15 | 270.93 | 274.61 | 1,138,230 | +3.83(+1.41%) |
Oct 19, 2018 | 275.50 | 277.86 | 270.62 | 270.78 | 977,600 | -2.66(-0.97%) |
Oct 18, 2018 | 280.63 | 283.17 | 271.26 | 273.44 | 846,727 | -8.48(-3.01%) |
Oct 17, 2018 | 286.33 | 287.05 | 278.96 | 281.92 | 521,647 | -3.49(-1.22%) |
Oct 16, 2018 | 283.66 | 286.55 | 278.23 | 285.41 | 731,129 | +3.68(+1.31%) |
Oct 15, 2018 | 276.15 | 285.01 | 275.08 | 281.73 | 882,729 | +6.09(+2.21%) |
Oct 12, 2018 | 272.08 | 277.93 | 272.00 | 275.64 | 1,033,000 | +8.07(+3.02%) |
Oct 11, 2018 | 268.76 | 274.32 | 264.71 | 267.57 | 744,330 | -0.56(-0.21%) |
Oct 10, 2018 | 275.27 | 275.71 | 267.81 | 268.13 | 773,972 | -7.55(-2.74%) |
Oct 09, 2018 | 274.32 | 278.00 | 272.67 | 275.68 | 703,033 | +2.19(+0.80%) |
Oct 08, 2018 | 270.37 | 275.89 | 270.11 | 273.49 | 670,203 | +3.64(+1.35%) |
Oct 05, 2018 | 273.73 | 274.69 | 265.00 | 269.85 | 1,152,300 | -5.15(-1.87%) |
Oct 04, 2018 | 277.72 | 281.98 | 272.60 | 275.00 | 650,814 | -3.87(-1.39%) |
Oct 03, 2018 | 280.24 | 282.62 | 276.68 | 278.87 | 528,814 | -1.10(-0.39%) |
Oct 02, 2018 | 283.58 | 283.58 | 279.69 | 279.97 | 614,465 | -2.99(-1.06%) |
Oct 01, 2018 | 284.12 | 285.24 | 281.77 | 282.96 | 697,560 | +0.84(+0.30%) |
Sep 28, 2018 | 278.97 | 285.51 | 278.95 | 282.12 | 763,800 | +2.84(+1.02%) |
Sep 27, 2018 | 279.21 | 281.06 | 276.69 | 279.28 | 685,831 | +0.95(+0.34%) |
Sep 26, 2018 | 278.39 | 282.92 | 277.22 | 278.33 | 869,073 | +0.87(+0.31%) |
Sep 25, 2018 | 281.10 | 281.95 | 276.35 | 277.46 | 667,308 | -3.53(-1.26%) |
Sep 24, 2018 | 280.55 | 282.95 | 277.30 | 280.99 | 850,440 | +0.22(+0.08%) |
Sep 21, 2018 | 285.83 | 286.53 | 280.73 | 280.77 | 1,144,500 | -3.99(-1.40%) |
Sep 20, 2018 | 288.14 | 289.14 | 284.22 | 284.76 | 1,143,243 | -2.40(-0.84%) |
Sep 19, 2018 | 284.87 | 287.61 | 280.90 | 287.16 | 959,188 | +4.29(+1.52%) |
Sep 18, 2018 | 281.05 | 285.10 | 278.67 | 282.87 | 789,336 | +1.42(+0.50%) |
Sep 17, 2018 | 278.71 | 282.41 | 276.41 | 281.45 | 703,965 | +2.35(+0.84%) |
Sep 14, 2018 | 280.11 | 283.00 | 278.94 | 279.10 | 856,500 | -1.42(-0.51%) |
Sep 13, 2018 | 284.30 | 284.99 | 279.47 | 280.52 | 994,524 | -3.11(-1.10%) |
Sep 12, 2018 | 287.41 | 289.65 | 282.55 | 283.63 | 1,229,136 | -3.10(-1.08%) |
Sep 11, 2018 | 285.44 | 290.30 | 283.16 | 286.73 | 1,041,541 | +0.77(+0.27%) |
Sep 10, 2018 | 287.06 | 287.44 | 284.27 | 285.96 | 985,347 | +0.16(+0.06%) |
Sep 07, 2018 | 276.41 | 288.97 | 276.35 | 285.80 | 2,241,400 | +10.14(+3.68%) |
Sep 06, 2018 | 274.99 | 276.58 | 270.16 | 275.66 | 941,218 | +0.73(+0.27%) |
Sep 05, 2018 | 272.95 | 276.78 | 269.63 | 274.93 | 1,512,675 | +0.56(+0.20%) |