Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 361.10 | 368.24 | 359.50 | 365.65 | 696,800 | +6.08(+1.69%) |
Nov 29, 2018 | 360.01 | 364.89 | 357.56 | 359.57 | 551,976 | -4.07(-1.12%) |
Nov 28, 2018 | 354.62 | 363.72 | 350.45 | 363.64 | 637,584 | +10.05(+2.84%) |
Nov 27, 2018 | 351.48 | 356.99 | 348.27 | 353.59 | 558,569 | +0.41(+0.12%) |
Nov 26, 2018 | 343.96 | 355.14 | 341.84 | 353.18 | 656,671 | +12.32(+3.61%) |
Nov 23, 2018 | 340.20 | 349.63 | 339.92 | 340.86 | 199,500 | -2.31(-0.67%) |
Nov 21, 2018 | 343.17 | 343.17 | 343.17 | 0 | +5.88(+1.74%) | |
Nov 20, 2018 | 337.47 | 343.67 | 331.54 | 337.29 | 552,519 | -1.70(-0.50%) |
Nov 19, 2018 | 343.45 | 345.24 | 333.93 | 338.99 | 818,367 | -6.34(-1.84%) |
Nov 16, 2018 | 340.20 | 347.33 | 338.57 | 345.33 | 768,300 | +3.68(+1.08%) |
Nov 15, 2018 | 334.51 | 344.49 | 332.00 | 341.65 | 796,667 | +4.36(+1.29%) |
Nov 14, 2018 | 344.64 | 349.85 | 335.80 | 337.29 | 870,875 | -4.81(-1.41%) |
Nov 13, 2018 | 349.11 | 352.68 | 341.08 | 342.10 | 594,119 | -4.46(-1.29%) |
Nov 12, 2018 | 355.93 | 357.92 | 344.63 | 346.56 | 655,845 | -10.10(-2.83%) |
Nov 09, 2018 | 362.10 | 362.55 | 352.57 | 356.66 | 544,000 | -6.68(-1.84%) |
Nov 08, 2018 | 359.38 | 365.47 | 358.02 | 363.34 | 533,631 | -0.91(-0.25%) |
Nov 07, 2018 | 359.88 | 365.68 | 355.89 | 364.25 | 802,118 | +6.64(+1.86%) |
Nov 06, 2018 | 359.21 | 367.00 | 349.59 | 357.61 | 962,971 | +2.68(+0.76%) |
Nov 05, 2018 | 354.36 | 360.60 | 352.62 | 354.93 | 814,096 | +2.34(+0.66%) |
Nov 02, 2018 | 358.21 | 361.18 | 347.74 | 352.59 | 663,600 | -2.52(-0.71%) |
Nov 01, 2018 | 339.00 | 355.53 | 339.00 | 355.11 | 997,388 | +15.87(+4.68%) |
Oct 31, 2018 | 344.82 | 347.00 | 335.44 | 339.24 | 880,535 | -0.46(-0.14%) |
Oct 30, 2018 | 335.86 | 347.98 | 332.40 | 339.70 | 1,086,841 | +3.52(+1.05%) |
Oct 29, 2018 | 343.43 | 343.43 | 327.58 | 336.18 | 947,026 | +0.36(+0.11%) |
Oct 26, 2018 | 329.99 | 342.79 | 329.10 | 335.82 | 1,038,700 | -1.12(-0.33%) |
Oct 25, 2018 | 342.58 | 348.99 | 330.73 | 336.94 | 2,322,525 | -14.45(-4.11%) |
Oct 24, 2018 | 380.28 | 386.09 | 350.78 | 351.39 | 1,407,739 | -29.30(-7.70%) |
Oct 23, 2018 | 384.17 | 387.19 | 377.09 | 380.69 | 778,029 | -7.11(-1.83%) |
Oct 22, 2018 | 393.29 | 398.28 | 383.61 | 387.80 | 643,901 | -2.03(-0.52%) |
Oct 19, 2018 | 396.58 | 400.22 | 387.52 | 389.83 | 728,900 | -5.39(-1.36%) |
Oct 18, 2018 | 399.90 | 399.90 | 389.99 | 395.22 | 553,485 | -3.84(-0.96%) |
Oct 17, 2018 | 398.07 | 401.00 | 392.45 | 399.06 | 439,969 | +0.54(+0.14%) |
Oct 16, 2018 | 381.31 | 399.40 | 380.78 | 398.52 | 684,490 | +20.97(+5.55%) |
Oct 15, 2018 | 384.16 | 385.78 | 374.40 | 377.55 | 444,917 | -6.61(-1.72%) |
Oct 12, 2018 | 377.12 | 385.94 | 373.10 | 384.16 | 810,100 | +12.49(+3.36%) |
Oct 11, 2018 | 382.65 | 384.18 | 367.73 | 371.67 | 761,560 | -10.27(-2.69%) |
Oct 10, 2018 | 390.60 | 397.94 | 381.00 | 381.94 | 673,354 | -10.59(-2.70%) |
Oct 09, 2018 | 394.00 | 396.64 | 388.68 | 392.53 | 421,957 | -1.62(-0.41%) |
Oct 08, 2018 | 391.57 | 396.23 | 386.43 | 394.15 | 371,528 | +2.38(+0.61%) |
Oct 05, 2018 | 393.92 | 400.75 | 386.75 | 391.77 | 453,700 | -0.28(-0.07%) |
Oct 04, 2018 | 401.36 | 401.43 | 387.83 | 392.05 | 627,532 | -10.99(-2.73%) |
Oct 03, 2018 | 401.37 | 403.59 | 397.98 | 403.04 | 516,216 | +2.47(+0.62%) |
Oct 02, 2018 | 395.85 | 405.75 | 395.01 | 400.57 | 586,854 | +6.34(+1.61%) |
Oct 01, 2018 | 406.41 | 410.00 | 392.00 | 394.23 | 866,725 | -9.81(-2.43%) |
Sep 28, 2018 | 405.92 | 410.00 | 400.27 | 404.04 | 841,500 | -1.96(-0.48%) |
Sep 27, 2018 | 391.11 | 407.10 | 390.01 | 406.00 | 813,159 | +14.47(+3.70%) |
Sep 26, 2018 | 389.71 | 396.55 | 388.91 | 391.53 | 406,187 | +1.48(+0.38%) |
Sep 25, 2018 | 391.60 | 394.77 | 388.67 | 390.05 | 442,159 | -0.14(-0.04%) |
Sep 24, 2018 | 387.29 | 393.80 | 385.95 | 390.19 | 372,838 | -0.09(-0.02%) |
Sep 21, 2018 | 389.73 | 393.32 | 387.39 | 390.28 | 1,147,800 | +3.03(+0.78%) |
Sep 20, 2018 | 385.06 | 389.32 | 382.99 | 387.25 | 680,642 | +3.55(+0.93%) |
Sep 19, 2018 | 386.84 | 386.98 | 381.94 | 383.70 | 610,455 | -4.63(-1.19%) |
Sep 18, 2018 | 382.73 | 392.47 | 375.21 | 388.33 | 644,606 | +1.84(+0.48%) |
Sep 17, 2018 | 392.76 | 394.52 | 386.05 | 386.49 | 525,772 | -5.68(-1.45%) |
Sep 14, 2018 | 397.78 | 400.00 | 388.11 | 392.17 | 493,300 | -5.54(-1.39%) |
Sep 13, 2018 | 390.28 | 398.56 | 389.25 | 397.71 | 537,495 | +8.83(+2.27%) |
Sep 12, 2018 | 394.84 | 396.55 | 382.44 | 388.88 | 684,223 | -4.89(-1.24%) |
Sep 11, 2018 | 394.16 | 396.02 | 389.63 | 393.77 | 346,021 | -1.27(-0.32%) |
Sep 10, 2018 | 396.25 | 398.47 | 392.10 | 395.04 | 355,705 | -0.38(-0.09%) |
Sep 07, 2018 | 395.42 | 397.67 | 388.02 | 395.42 | 503,500 | -2.51(-0.63%) |
Sep 06, 2018 | 405.94 | 405.94 | 392.71 | 397.93 | 483,860 | -9.01(-2.21%) |
Sep 05, 2018 | 404.12 | 409.67 | 403.00 | 406.94 | 540,992 | +3.01(+0.75%) |