Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 359.34 | 362.03 | 351.71 | 351.97 | 915,300 | -6.02(-1.68%) |
Nov 29, 2018 | 343.52 | 359.38 | 342.00 | 357.99 | 616,410 | +12.21(+3.53%) |
Nov 28, 2018 | 335.00 | 346.02 | 326.86 | 345.78 | 658,522 | +14.06(+4.24%) |
Nov 27, 2018 | 320.32 | 332.01 | 314.21 | 331.72 | 391,100 | +9.54(+2.96%) |
Nov 26, 2018 | 316.79 | 323.68 | 314.12 | 322.18 | 644,249 | +12.36(+3.99%) |
Nov 23, 2018 | 314.08 | 321.16 | 308.53 | 309.82 | 480,000 | -9.18(-2.88%) |
Nov 21, 2018 | 319.00 | 319.00 | 319.00 | 0 | +5.21(+1.66%) | |
Nov 20, 2018 | 327.33 | 332.30 | 312.03 | 313.79 | 1,136,822 | -21.60(-6.44%) |
Nov 19, 2018 | 341.16 | 343.94 | 333.26 | 335.39 | 518,316 | -9.22(-2.68%) |
Nov 16, 2018 | 336.39 | 347.59 | 331.81 | 344.61 | 450,400 | +3.84(+1.13%) |
Nov 15, 2018 | 336.96 | 344.61 | 331.55 | 340.77 | 624,723 | +3.91(+1.16%) |
Nov 14, 2018 | 339.00 | 341.00 | 329.30 | 336.86 | 614,815 | +8.92(+2.72%) |
Nov 13, 2018 | 323.71 | 330.57 | 321.46 | 327.94 | 396,378 | +5.94(+1.84%) |
Nov 12, 2018 | 325.69 | 328.35 | 318.41 | 322.00 | 596,271 | -3.69(-1.13%) |
Nov 09, 2018 | 326.93 | 328.93 | 318.44 | 325.69 | 427,900 | -5.78(-1.74%) |
Nov 08, 2018 | 347.51 | 348.43 | 327.58 | 331.47 | 568,273 | -18.09(-5.18%) |
Nov 07, 2018 | 340.00 | 349.91 | 329.53 | 349.56 | 549,204 | +13.37(+3.98%) |
Nov 06, 2018 | 352.76 | 356.36 | 335.24 | 336.19 | 593,305 | -21.43(-5.99%) |
Nov 05, 2018 | 353.59 | 360.49 | 350.74 | 357.62 | 386,466 | +3.23(+0.91%) |
Nov 02, 2018 | 348.00 | 368.84 | 346.37 | 354.39 | 1,361,300 | +12.74(+3.73%) |
Nov 01, 2018 | 330.89 | 343.45 | 320.06 | 341.65 | 846,206 | +17.15(+5.29%) |
Oct 31, 2018 | 315.07 | 329.51 | 315.00 | 324.50 | 1,042,269 | +14.09(+4.54%) |
Oct 30, 2018 | 286.68 | 312.80 | 285.10 | 310.41 | 868,620 | +23.07(+8.03%) |
Oct 29, 2018 | 300.98 | 304.50 | 281.30 | 287.34 | 956,246 | -8.03(-2.72%) |
Oct 26, 2018 | 295.71 | 302.88 | 287.28 | 295.37 | 725,200 | -2.22(-0.75%) |
Oct 25, 2018 | 296.17 | 302.20 | 291.00 | 297.59 | 601,418 | +6.19(+2.12%) |
Oct 24, 2018 | 306.76 | 309.45 | 291.07 | 291.40 | 490,789 | -15.46(-5.04%) |
Oct 23, 2018 | 303.02 | 309.38 | 295.60 | 306.86 | 505,613 | -6.70(-2.14%) |
Oct 22, 2018 | 305.99 | 318.14 | 301.95 | 313.56 | 580,843 | +11.69(+3.87%) |
Oct 19, 2018 | 300.92 | 312.13 | 298.78 | 301.87 | 418,400 | +3.11(+1.04%) |
Oct 18, 2018 | 313.18 | 317.25 | 297.00 | 298.76 | 499,099 | -14.61(-4.66%) |
Oct 17, 2018 | 307.91 | 319.03 | 304.69 | 313.37 | 536,868 | +4.77(+1.55%) |
Oct 16, 2018 | 297.20 | 309.30 | 296.01 | 308.60 | 1,242,210 | +13.85(+4.70%) |
Oct 15, 2018 | 303.28 | 303.28 | 291.51 | 294.75 | 1,291,392 | -8.67(-2.86%) |
Oct 12, 2018 | 311.94 | 314.21 | 295.40 | 303.42 | 1,350,600 | -1.44(-0.47%) |
Oct 11, 2018 | 314.72 | 320.75 | 298.07 | 304.86 | 944,963 | -14.21(-4.45%) |
Oct 10, 2018 | 336.39 | 338.71 | 314.53 | 319.07 | 835,131 | -20.99(-6.17%) |
Oct 09, 2018 | 337.47 | 341.49 | 333.86 | 340.06 | 495,839 | +0.56(+0.16%) |
Oct 08, 2018 | 348.94 | 351.41 | 327.51 | 339.50 | 1,110,096 | +3.86(+1.15%) |
Oct 05, 2018 | 340.62 | 349.94 | 330.29 | 335.64 | 635,200 | -3.82(-1.13%) |
Oct 04, 2018 | 351.75 | 352.00 | 332.16 | 339.46 | 595,691 | -14.64(-4.13%) |
Oct 03, 2018 | 356.56 | 362.33 | 350.26 | 354.10 | 716,752 | +0.20(+0.06%) |
Oct 02, 2018 | 334.59 | 354.49 | 332.82 | 353.90 | 1,054,020 | +21.41(+6.44%) |
Oct 01, 2018 | 343.84 | 353.11 | 331.74 | 332.49 | 882,795 | -7.98(-2.34%) |
Sep 28, 2018 | 337.74 | 344.65 | 336.52 | 340.47 | 487,200 | +0.39(+0.11%) |
Sep 27, 2018 | 333.31 | 346.10 | 325.09 | 340.08 | 1,018,481 | +9.33(+2.82%) |
Sep 26, 2018 | 320.73 | 337.50 | 320.00 | 330.75 | 949,677 | +11.13(+3.48%) |
Sep 25, 2018 | 333.26 | 333.89 | 318.02 | 319.62 | 800,301 | -11.76(-3.55%) |
Sep 24, 2018 | 317.00 | 334.15 | 313.34 | 331.38 | 1,042,536 | +11.70(+3.66%) |
Sep 21, 2018 | 324.42 | 330.11 | 319.30 | 319.68 | 643,800 | -3.40(-1.05%) |
Sep 20, 2018 | 318.88 | 325.28 | 316.69 | 323.08 | 520,634 | +7.27(+2.30%) |
Sep 19, 2018 | 315.50 | 319.50 | 310.65 | 315.81 | 799,454 | +0.73(+0.23%) |
Sep 18, 2018 | 323.15 | 331.99 | 314.50 | 315.08 | 827,920 | -7.18(-2.23%) |
Sep 17, 2018 | 323.93 | 328.69 | 317.11 | 322.26 | 530,885 | -2.78(-0.86%) |
Sep 14, 2018 | 321.61 | 329.52 | 318.25 | 325.04 | 745,300 | +4.37(+1.36%) |
Sep 13, 2018 | 320.31 | 332.83 | 319.60 | 320.67 | 531,433 | +3.77(+1.19%) |
Sep 12, 2018 | 318.00 | 321.42 | 310.79 | 316.90 | 696,308 | -1.83(-0.57%) |
Sep 11, 2018 | 317.31 | 326.45 | 315.97 | 318.73 | 568,056 | -0.70(-0.22%) |
Sep 10, 2018 | 327.72 | 329.25 | 318.36 | 319.43 | 426,159 | -7.07(-2.17%) |
Sep 07, 2018 | 320.00 | 332.50 | 317.77 | 326.50 | 554,400 | +5.74(+1.79%) |
Sep 06, 2018 | 328.97 | 331.70 | 320.31 | 320.76 | 992,924 | -7.24(-2.21%) |
Sep 05, 2018 | 339.91 | 340.68 | 323.01 | 328.00 | 1,269,159 | -14.27(-4.17%) |