Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 335.24 | 337.07 | 328.64 | 331.02 | 420,369 | -8.24(-2.43%) |
Nov 29, 2018 | 340.36 | 343.66 | 336.24 | 339.26 | 427,568 | -0.73(-0.22%) |
Nov 28, 2018 | 335.60 | 340.27 | 328.64 | 340.00 | 478,067 | +4.94(+1.48%) |
Nov 27, 2018 | 338.71 | 341.64 | 333.50 | 335.05 | 295,149 | -4.03(-1.19%) |
Nov 26, 2018 | 337.98 | 342.93 | 336.52 | 339.08 | 377,170 | +6.04(+1.81%) |
Nov 23, 2018 | 333.22 | 335.97 | 330.38 | 333.04 | 262,195 | -11.53(-3.35%) |
Nov 21, 2018 | 344.57 | 344.57 | 344.57 | 0 | +5.86(+1.73%) | |
Nov 20, 2018 | 348.42 | 348.42 | 335.42 | 338.71 | 609,910 | -16.66(-4.69%) |
Nov 19, 2018 | 350.62 | 357.75 | 349.33 | 355.38 | 490,141 | +1.83(+0.52%) |
Nov 16, 2018 | 353.54 | 355.74 | 347.69 | 353.54 | 432,282 | +2.56(+0.73%) |
Nov 15, 2018 | 344.39 | 352.08 | 341.46 | 350.98 | 641,087 | +5.86(+1.70%) |
Nov 14, 2018 | 352.08 | 353.18 | 340.55 | 345.12 | 990,980 | +1.83(+0.53%) |
Nov 13, 2018 | 357.39 | 359.40 | 342.93 | 343.29 | 1,143,349 | -15.20(-4.24%) |
Nov 12, 2018 | 376.98 | 376.98 | 357.94 | 358.49 | 470,085 | -14.10(-3.78%) |
Nov 09, 2018 | 371.67 | 375.15 | 364.90 | 372.59 | 597,557 | -5.86(-1.55%) |
Nov 08, 2018 | 388.15 | 389.06 | 376.61 | 378.44 | 407,174 | -12.45(-3.19%) |
Nov 07, 2018 | 392.73 | 396.20 | 384.49 | 390.89 | 351,525 | +3.66(+0.95%) |
Nov 06, 2018 | 387.23 | 389.43 | 381.10 | 387.23 | 281,020 | +0.73(+0.19%) |
Nov 05, 2018 | 382.84 | 386.68 | 379.91 | 386.50 | 401,821 | +7.69(+2.03%) |
Nov 02, 2018 | 381.74 | 385.04 | 375.15 | 378.81 | 359,492 | -0.55(-0.14%) |
Nov 01, 2018 | 378.99 | 383.30 | 371.30 | 379.36 | 350,100 | +2.93(+0.78%) |
Oct 31, 2018 | 381.92 | 385.95 | 376.06 | 376.43 | 404,539 | -5.13(-1.34%) |
Oct 30, 2018 | 372.77 | 382.29 | 368.01 | 381.56 | 534,479 | +6.77(+1.81%) |
Oct 29, 2018 | 389.06 | 389.80 | 370.02 | 374.78 | 639,591 | -12.27(-3.17%) |
Oct 26, 2018 | 379.54 | 394.56 | 374.78 | 387.05 | 651,804 | -0.55(-0.14%) |
Oct 25, 2018 | 388.88 | 392.54 | 384.67 | 387.60 | 541,720 | +5.31(+1.39%) |
Oct 24, 2018 | 406.27 | 406.64 | 381.92 | 382.29 | 705,533 | -20.14(-5.00%) |
Oct 23, 2018 | 407.56 | 408.29 | 396.02 | 402.43 | 590,400 | -15.56(-3.72%) |
Oct 22, 2018 | 424.77 | 426.05 | 415.25 | 417.99 | 420,972 | -7.69(-1.81%) |
Oct 19, 2018 | 428.43 | 441.52 | 425.68 | 425.68 | 520,376 | -2.93(-0.68%) |
Oct 18, 2018 | 436.85 | 438.31 | 426.96 | 428.61 | 572,702 | -14.10(-3.18%) |
Oct 17, 2018 | 444.72 | 446.92 | 439.23 | 442.71 | 253,992 | -6.41(-1.43%) |
Oct 16, 2018 | 448.57 | 449.94 | 446.00 | 449.12 | 300,524 | +2.56(+0.57%) |
Oct 15, 2018 | 445.64 | 450.67 | 440.69 | 446.55 | 358,266 | +2.93(+0.66%) |
Oct 12, 2018 | 450.03 | 450.95 | 436.67 | 443.62 | 456,428 | +1.83(+0.41%) |
Oct 11, 2018 | 447.47 | 454.24 | 439.96 | 441.79 | 727,875 | -11.35(-2.51%) |
Oct 10, 2018 | 474.93 | 476.58 | 453.14 | 453.14 | 838,995 | -23.25(-4.88%) |
Oct 09, 2018 | 472.37 | 481.99 | 467.79 | 476.40 | 418,556 | +5.49(+1.17%) |
Oct 08, 2018 | 462.67 | 471.73 | 460.56 | 470.90 | 325,074 | +1.65(+0.35%) |
Oct 05, 2018 | 466.69 | 472.19 | 464.31 | 469.26 | 439,207 | +0.73(+0.16%) |
Oct 04, 2018 | 470.17 | 475.67 | 464.86 | 468.52 | 350,419 | -3.48(-0.74%) |
Oct 03, 2018 | 468.16 | 473.65 | 464.13 | 472.00 | 336,318 | +5.13(+1.10%) |
Oct 02, 2018 | 466.88 | 469.26 | 460.83 | 466.88 | 295,401 | +0.73(+0.16%) |
Oct 01, 2018 | 462.85 | 469.35 | 460.47 | 466.14 | 363,059 | +4.94(+1.07%) |
Sep 28, 2018 | 459.92 | 467.61 | 459.00 | 461.20 | 329,741 | -0.55(-0.12%) |
Sep 27, 2018 | 463.58 | 464.13 | 456.99 | 461.75 | 276,607 | +0.37(+0.08%) |
Sep 26, 2018 | 465.96 | 468.16 | 460.47 | 461.38 | 478,565 | -8.42(-1.79%) |
Sep 25, 2018 | 469.07 | 472.55 | 467.98 | 469.81 | 424,456 | +6.59(+1.42%) |
Sep 24, 2018 | 465.23 | 468.60 | 459.46 | 463.21 | 331,726 | +4.76(+1.04%) |
Sep 21, 2018 | 457.54 | 460.29 | 454.24 | 458.45 | 299,352 | +3.48(+0.76%) |
Sep 20, 2018 | 456.99 | 460.83 | 454.06 | 454.98 | 287,919 | +2.38(+0.53%) |
Sep 19, 2018 | 446.92 | 456.07 | 446.55 | 452.60 | 403,447 | +5.86(+1.31%) |
Sep 18, 2018 | 444.17 | 448.93 | 444.17 | 446.74 | 265,328 | +7.51(+1.71%) |
Sep 17, 2018 | 445.27 | 446.92 | 438.31 | 439.23 | 215,968 | -4.03(-0.91%) |
Sep 14, 2018 | 440.33 | 446.19 | 439.23 | 443.26 | 279,634 | +2.56(+0.58%) |
Sep 13, 2018 | 440.33 | 444.54 | 437.95 | 440.69 | 325,353 | -2.56(-0.58%) |
Sep 12, 2018 | 441.79 | 445.82 | 439.41 | 443.26 | 346,346 | +8.60(+1.98%) |
Sep 11, 2018 | 425.68 | 435.93 | 423.67 | 434.65 | 420,675 | +8.79(+2.06%) |
Sep 10, 2018 | 428.06 | 430.07 | 425.13 | 425.86 | 287,603 | +1.10(+0.26%) |
Sep 07, 2018 | 421.65 | 425.31 | 416.16 | 424.77 | 534,309 | -3.29(-0.77%) |
Sep 06, 2018 | 434.29 | 434.74 | 423.12 | 428.06 | 380,373 | -6.78(-1.56%) |
Sep 05, 2018 | 441.79 | 441.98 | 431.17 | 434.84 | 366,663 | -10.99(-2.46%) |