Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 531.80 | 543.00 | 504.60 | 522.00 | 201,845 | +12.60(+2.47%) |
Nov 29, 2018 | 513.60 | 520.40 | 492.00 | 509.40 | 179,993 | -20.00(-3.78%) |
Nov 28, 2018 | 513.40 | 536.40 | 495.80 | 529.40 | 216,458 | +26.60(+5.29%) |
Nov 27, 2018 | 502.00 | 531.60 | 491.20 | 502.80 | 182,449 | -1.60(-0.32%) |
Nov 26, 2018 | 504.00 | 509.60 | 493.00 | 504.40 | 175,759 | -12.40(-2.40%) |
Nov 23, 2018 | 515.20 | 529.20 | 510.20 | 516.80 | 188,770 | +53.20(+11.48%) |
Nov 21, 2018 | 463.60 | 463.60 | 463.60 | 0 | -20.80(-4.29%) | |
Nov 20, 2018 | 445.20 | 491.80 | 440.20 | 484.40 | 340,438 | +61.00(+14.41%) |
Nov 19, 2018 | 442.60 | 455.20 | 420.31 | 423.40 | 143,775 | -5.20(-1.21%) |
Nov 16, 2018 | 418.60 | 442.60 | 411.20 | 428.60 | 186,195 | -5.80(-1.34%) |
Nov 15, 2018 | 434.00 | 438.00 | 421.60 | 434.40 | 123,555 | -2.60(-0.59%) |
Nov 14, 2018 | 431.40 | 441.80 | 419.80 | 437.00 | 177,435 | -17.80(-3.91%) |
Nov 13, 2018 | 409.20 | 462.00 | 406.00 | 454.80 | 320,265 | +49.40(+12.19%) |
Nov 12, 2018 | 382.00 | 408.20 | 375.60 | 405.40 | 152,644 | +12.80(+3.26%) |
Nov 09, 2018 | 395.60 | 399.40 | 383.80 | 392.60 | 122,045 | +9.80(+2.56%) |
Nov 08, 2018 | 374.80 | 385.20 | 371.20 | 382.80 | 129,572 | +11.00(+2.96%) |
Nov 07, 2018 | 359.60 | 375.60 | 357.60 | 371.80 | 142,342 | +6.80(+1.86%) |
Nov 06, 2018 | 353.20 | 374.20 | 352.20 | 365.00 | 148,521 | +6.60(+1.84%) |
Nov 05, 2018 | 347.80 | 358.60 | 343.00 | 358.40 | 66,803 | +1.20(+0.34%) |
Nov 02, 2018 | 352.00 | 359.20 | 347.40 | 357.20 | 108,405 | +7.20(+2.06%) |
Nov 01, 2018 | 330.80 | 353.80 | 330.80 | 350.00 | 135,385 | +16.40(+4.92%) |
Oct 31, 2018 | 324.20 | 334.40 | 318.40 | 333.60 | 116,736 | +10.80(+3.35%) |
Oct 30, 2018 | 328.20 | 329.00 | 316.60 | 322.80 | 110,218 | +4.00(+1.25%) |
Oct 29, 2018 | 312.80 | 321.40 | 311.40 | 318.80 | 76,496 | +10.00(+3.24%) |
Oct 26, 2018 | 318.40 | 321.20 | 307.40 | 308.80 | 76,610 | -6.00(-1.91%) |
Oct 25, 2018 | 315.60 | 317.20 | 309.80 | 314.80 | 66,002 | -7.20(-2.24%) |
Oct 24, 2018 | 313.20 | 322.20 | 308.60 | 322.00 | 114,711 | +0.40(+0.12%) |
Oct 23, 2018 | 309.20 | 326.20 | 308.20 | 321.60 | 188,914 | +27.20(+9.24%) |
Oct 22, 2018 | 299.20 | 303.40 | 293.80 | 294.40 | 99,661 | -0.40(-0.14%) |
Oct 19, 2018 | 296.00 | 298.80 | 292.00 | 294.80 | 75,525 | -6.80(-2.25%) |
Oct 18, 2018 | 302.40 | 303.70 | 294.40 | 301.60 | 119,190 | +10.40(+3.57%) |
Oct 17, 2018 | 283.80 | 296.60 | 283.80 | 291.20 | 133,546 | +11.80(+4.22%) |
Oct 16, 2018 | 283.20 | 284.40 | 276.00 | 279.40 | 79,955 | -2.20(-0.78%) |
Oct 15, 2018 | 282.00 | 287.40 | 279.80 | 281.60 | 96,198 | -0.40(-0.14%) |
Oct 12, 2018 | 281.60 | 289.80 | 280.80 | 282.00 | 90,250 | -6.00(-2.08%) |
Oct 11, 2018 | 278.80 | 290.40 | 277.26 | 288.00 | 139,207 | +15.00(+5.49%) |
Oct 10, 2018 | 260.60 | 273.40 | 260.60 | 273.00 | 120,535 | +14.20(+5.49%) |
Oct 09, 2018 | 260.00 | 264.80 | 256.00 | 258.80 | 109,917 | -4.80(-1.82%) |
Oct 08, 2018 | 267.40 | 268.40 | 262.76 | 263.60 | 90,133 | +1.40(+0.53%) |
Oct 05, 2018 | 261.80 | 265.80 | 256.80 | 262.20 | 128,505 | +1.40(+0.54%) |
Oct 04, 2018 | 252.60 | 265.50 | 252.40 | 260.80 | 149,847 | +10.40(+4.15%) |
Oct 03, 2018 | 258.20 | 263.20 | 245.80 | 250.40 | 163,597 | -7.60(-2.95%) |
Oct 02, 2018 | 255.40 | 259.20 | 255.00 | 258.00 | 94,525 | +3.00(+1.18%) |
Oct 01, 2018 | 270.80 | 273.00 | 253.40 | 255.00 | 178,735 | -15.00(-5.56%) |
Sep 28, 2018 | 280.00 | 280.40 | 268.40 | 270.00 | 127,895 | -9.80(-3.50%) |
Sep 27, 2018 | 279.60 | 283.80 | 279.40 | 279.80 | 71,649 | -5.00(-1.76%) |
Sep 26, 2018 | 283.20 | 285.60 | 280.40 | 284.80 | 89,963 | +5.60(+2.01%) |
Sep 25, 2018 | 277.20 | 282.60 | 275.80 | 279.20 | 92,103 | -0.40(-0.14%) |
Sep 24, 2018 | 280.80 | 283.20 | 275.80 | 279.60 | 172,186 | -12.00(-4.12%) |
Sep 21, 2018 | 290.00 | 298.00 | 283.40 | 291.60 | 220,995 | -5.60(-1.88%) |
Sep 20, 2018 | 288.60 | 298.00 | 288.18 | 297.20 | 113,150 | +5.00(+1.71%) |
Sep 19, 2018 | 300.20 | 300.40 | 291.60 | 292.20 | 171,388 | -10.20(-3.37%) |
Sep 18, 2018 | 302.20 | 306.44 | 297.00 | 302.40 | 119,164 | -9.20(-2.95%) |
Sep 17, 2018 | 306.00 | 313.40 | 303.20 | 311.60 | 92,612 | +1.80(+0.58%) |
Sep 14, 2018 | 311.00 | 318.40 | 301.00 | 309.80 | 137,670 | -0.80(-0.26%) |
Sep 13, 2018 | 305.60 | 314.80 | 303.60 | 310.60 | 133,465 | +11.00(+3.67%) |
Sep 12, 2018 | 300.40 | 301.60 | 291.40 | 299.60 | 173,725 | -7.20(-2.35%) |
Sep 11, 2018 | 321.40 | 322.80 | 305.20 | 306.80 | 102,151 | -16.60(-5.13%) |
Sep 10, 2018 | 316.20 | 325.60 | 315.00 | 323.40 | 49,785 | +2.40(+0.75%) |
Sep 07, 2018 | 328.00 | 330.40 | 320.60 | 321.00 | 76,050 | +0.00(+0.00%) |
Sep 06, 2018 | 314.20 | 329.60 | 312.62 | 321.00 | 124,420 | +8.20(+2.62%) |
Sep 05, 2018 | 309.20 | 315.00 | 306.80 | 312.80 | 67,869 | +3.60(+1.16%) |