Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 308.05 | 308.60 | 299.67 | 302.90 | 587,574 | -4.77(-1.55%) |
Nov 29, 2018 | 301.62 | 310.41 | 300.47 | 307.68 | 442,826 | +5.69(+1.88%) |
Nov 28, 2018 | 293.97 | 302.87 | 293.97 | 301.99 | 418,526 | +10.13(+3.47%) |
Nov 27, 2018 | 291.02 | 292.43 | 287.47 | 291.86 | 410,019 | -1.56(-0.53%) |
Nov 26, 2018 | 288.58 | 293.71 | 287.84 | 293.41 | 464,630 | +7.73(+2.71%) |
Nov 23, 2018 | 281.61 | 289.56 | 281.21 | 285.68 | 185,430 | +2.03(+0.71%) |
Nov 21, 2018 | 283.66 | 283.66 | 283.66 | 0 | +7.73(+2.80%) | |
Nov 20, 2018 | 277.59 | 277.59 | 265.86 | 275.93 | 1,217,158 | -7.04(-2.49%) |
Nov 19, 2018 | 290.33 | 292.46 | 282.03 | 282.97 | 357,254 | -8.29(-2.85%) |
Nov 16, 2018 | 286.61 | 293.38 | 286.05 | 291.26 | 391,278 | +2.80(+0.97%) |
Nov 15, 2018 | 282.92 | 288.63 | 280.12 | 288.46 | 484,768 | +3.74(+1.31%) |
Nov 14, 2018 | 291.57 | 293.67 | 284.33 | 284.72 | 487,432 | -4.76(-1.64%) |
Nov 13, 2018 | 287.18 | 291.50 | 285.52 | 289.48 | 669,290 | +2.10(+0.73%) |
Nov 12, 2018 | 298.97 | 298.97 | 286.39 | 287.38 | 741,634 | -12.00(-4.01%) |
Nov 09, 2018 | 298.20 | 300.21 | 295.86 | 299.38 | 314,264 | -0.14(-0.05%) |
Nov 08, 2018 | 301.93 | 305.69 | 295.94 | 299.52 | 376,540 | -2.41(-0.80%) |
Nov 07, 2018 | 299.69 | 302.45 | 295.62 | 301.93 | 559,321 | +4.49(+1.51%) |
Nov 06, 2018 | 291.44 | 307.11 | 288.12 | 297.44 | 1,061,653 | +6.68(+2.30%) |
Nov 05, 2018 | 289.11 | 290.98 | 287.01 | 290.76 | 752,025 | +2.52(+0.87%) |
Nov 02, 2018 | 290.91 | 296.35 | 286.00 | 288.24 | 638,200 | -1.20(-0.41%) |
Nov 01, 2018 | 278.38 | 289.98 | 277.70 | 289.44 | 651,677 | +12.85(+4.65%) |
Oct 31, 2018 | 269.68 | 280.37 | 269.68 | 276.59 | 460,122 | +10.75(+4.05%) |
Oct 30, 2018 | 262.10 | 266.53 | 261.27 | 265.83 | 696,446 | +4.45(+1.70%) |
Oct 29, 2018 | 268.72 | 270.42 | 257.42 | 261.38 | 703,320 | -3.18(-1.20%) |
Oct 26, 2018 | 270.83 | 273.04 | 264.19 | 264.56 | 934,076 | -10.05(-3.66%) |
Oct 25, 2018 | 272.74 | 277.53 | 268.01 | 274.61 | 686,788 | +4.31(+1.60%) |
Oct 24, 2018 | 280.01 | 282.11 | 269.85 | 270.30 | 608,425 | -8.48(-3.04%) |
Oct 23, 2018 | 275.47 | 280.92 | 273.25 | 278.77 | 517,367 | -1.61(-0.57%) |
Oct 22, 2018 | 282.64 | 284.45 | 279.45 | 280.38 | 714,992 | -2.02(-0.71%) |
Oct 19, 2018 | 282.65 | 285.04 | 279.88 | 282.40 | 551,873 | +0.02(+0.01%) |
Oct 18, 2018 | 288.87 | 289.75 | 281.57 | 282.38 | 590,064 | -8.89(-3.05%) |
Oct 17, 2018 | 289.31 | 291.66 | 286.43 | 291.27 | 723,556 | +2.58(+0.89%) |
Oct 16, 2018 | 276.01 | 289.10 | 273.20 | 288.69 | 1,015,278 | +14.41(+5.25%) |
Oct 15, 2018 | 272.19 | 275.53 | 272.19 | 274.28 | 695,361 | +3.43(+1.27%) |
Oct 12, 2018 | 272.19 | 275.47 | 268.23 | 270.84 | 1,078,791 | +1.89(+0.70%) |
Oct 11, 2018 | 283.24 | 283.24 | 265.53 | 268.95 | 1,438,914 | -15.85(-5.57%) |
Oct 10, 2018 | 277.22 | 291.33 | 277.22 | 284.80 | 1,416,820 | -9.34(-3.17%) |
Oct 09, 2018 | 298.00 | 298.00 | 292.30 | 294.14 | 390,166 | -3.89(-1.30%) |
Oct 08, 2018 | 300.34 | 302.27 | 295.24 | 298.03 | 327,158 | -3.76(-1.25%) |
Oct 05, 2018 | 307.27 | 307.76 | 301.48 | 301.79 | 341,846 | -5.78(-1.88%) |
Oct 04, 2018 | 310.64 | 310.64 | 305.31 | 307.57 | 209,289 | -4.02(-1.29%) |
Oct 03, 2018 | 310.66 | 313.49 | 309.29 | 311.59 | 286,519 | +1.77(+0.57%) |
Oct 02, 2018 | 310.19 | 311.49 | 308.64 | 309.82 | 181,681 | -0.20(-0.06%) |
Oct 01, 2018 | 314.14 | 314.36 | 308.05 | 310.02 | 342,824 | -1.78(-0.57%) |
Sep 28, 2018 | 312.67 | 314.30 | 311.16 | 311.81 | 674,378 | -0.29(-0.09%) |
Sep 27, 2018 | 310.80 | 314.40 | 310.80 | 312.10 | 331,394 | +2.33(+0.75%) |
Sep 26, 2018 | 309.63 | 311.99 | 308.60 | 309.77 | 493,260 | +0.85(+0.28%) |
Sep 25, 2018 | 306.05 | 309.96 | 305.62 | 308.92 | 162,880 | +2.63(+0.86%) |
Sep 24, 2018 | 309.19 | 309.33 | 305.01 | 306.29 | 180,368 | -2.23(-0.72%) |
Sep 21, 2018 | 309.67 | 310.27 | 307.84 | 308.51 | 503,993 | -0.18(-0.06%) |
Sep 20, 2018 | 310.82 | 310.82 | 306.05 | 308.70 | 266,718 | -0.50(-0.16%) |
Sep 19, 2018 | 313.10 | 313.63 | 308.45 | 309.20 | 226,540 | -3.04(-0.97%) |
Sep 18, 2018 | 308.47 | 312.94 | 308.18 | 312.24 | 370,397 | +4.04(+1.31%) |
Sep 17, 2018 | 309.89 | 311.06 | 306.03 | 308.20 | 615,893 | -1.67(-0.54%) |
Sep 14, 2018 | 300.56 | 310.92 | 300.48 | 309.87 | 751,273 | +9.74(+3.25%) |
Sep 13, 2018 | 298.82 | 301.15 | 298.76 | 300.13 | 279,562 | +2.38(+0.80%) |
Sep 12, 2018 | 298.43 | 300.71 | 296.62 | 297.75 | 233,063 | -1.21(-0.40%) |
Sep 11, 2018 | 296.61 | 299.17 | 296.61 | 298.96 | 424,830 | +1.16(+0.39%) |
Sep 10, 2018 | 295.22 | 298.91 | 295.22 | 297.79 | 279,395 | +3.38(+1.15%) |
Sep 07, 2018 | 295.88 | 297.57 | 293.22 | 294.42 | 398,561 | -1.85(-0.62%) |
Sep 06, 2018 | 295.25 | 298.14 | 295.25 | 296.27 | 272,245 | +1.71(+0.58%) |
Sep 05, 2018 | 294.19 | 295.00 | 291.39 | 294.56 | 370,071 | +0.16(+0.05%) |