Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 416.00 | 419.38 | 404.40 | 405.89 | 265,755 | -7.11(-1.72%) |
Nov 29, 2018 | 414.51 | 423.87 | 405.52 | 413.01 | 266,092 | +4.12(+1.01%) |
Nov 28, 2018 | 435.85 | 449.70 | 408.14 | 408.89 | 400,988 | -32.58(-7.38%) |
Nov 27, 2018 | 436.60 | 444.09 | 432.11 | 441.47 | 289,036 | +10.48(+2.43%) |
Nov 26, 2018 | 435.10 | 440.72 | 425.74 | 430.98 | 247,637 | -16.48(-3.68%) |
Nov 23, 2018 | 458.69 | 458.69 | 435.48 | 447.46 | 162,604 | +0.38(+0.08%) |
Nov 21, 2018 | 447.08 | 447.08 | 447.08 | 0 | -17.97(-3.86%) | |
Nov 20, 2018 | 454.95 | 469.18 | 444.46 | 465.06 | 433,472 | +25.46(+5.79%) |
Nov 19, 2018 | 417.13 | 444.46 | 414.88 | 439.60 | 341,621 | +24.71(+5.96%) |
Nov 16, 2018 | 425.74 | 430.61 | 412.26 | 414.88 | 364,940 | -3.00(-0.72%) |
Nov 15, 2018 | 445.21 | 448.21 | 416.00 | 417.88 | 457,866 | -18.35(-4.21%) |
Nov 14, 2018 | 415.63 | 444.46 | 410.76 | 436.23 | 452,466 | +9.36(+2.19%) |
Nov 13, 2018 | 418.25 | 429.11 | 405.89 | 426.86 | 386,298 | +4.12(+0.97%) |
Nov 12, 2018 | 399.53 | 424.24 | 398.41 | 422.75 | 353,293 | +24.34(+6.11%) |
Nov 09, 2018 | 385.68 | 407.39 | 385.49 | 398.41 | 292,937 | +20.59(+5.45%) |
Nov 08, 2018 | 380.81 | 382.68 | 371.45 | 377.81 | 208,431 | +1.87(+0.50%) |
Nov 07, 2018 | 390.92 | 395.04 | 374.82 | 375.94 | 299,275 | -19.85(-5.01%) |
Nov 06, 2018 | 404.02 | 404.77 | 392.42 | 395.79 | 218,240 | -5.99(-1.49%) |
Nov 05, 2018 | 401.03 | 413.76 | 395.79 | 401.78 | 248,768 | +0.75(+0.19%) |
Nov 02, 2018 | 400.65 | 413.20 | 393.54 | 401.03 | 403,841 | -3.75(-0.93%) |
Nov 01, 2018 | 426.86 | 427.61 | 402.15 | 404.77 | 378,313 | -27.71(-6.41%) |
Oct 31, 2018 | 423.87 | 433.98 | 418.63 | 432.48 | 388,817 | -5.24(-1.20%) |
Oct 30, 2018 | 464.68 | 466.93 | 435.48 | 437.72 | 599,689 | -26.96(-5.80%) |
Oct 29, 2018 | 442.22 | 481.16 | 429.49 | 464.68 | 590,063 | +5.62(+1.22%) |
Oct 26, 2018 | 457.94 | 482.65 | 441.09 | 459.07 | 766,514 | +14.60(+3.29%) |
Oct 25, 2018 | 466.55 | 469.55 | 436.60 | 444.46 | 585,137 | -30.33(-6.39%) |
Oct 24, 2018 | 427.61 | 475.17 | 423.49 | 474.79 | 628,891 | +49.05(+11.52%) |
Oct 23, 2018 | 432.48 | 448.21 | 416.00 | 425.74 | 639,485 | +10.48(+2.52%) |
Oct 22, 2018 | 408.52 | 419.00 | 403.44 | 415.26 | 526,873 | +3.00(+0.73%) |
Oct 19, 2018 | 395.79 | 417.13 | 389.05 | 412.26 | 616,645 | +13.48(+3.38%) |
Oct 18, 2018 | 382.31 | 403.75 | 380.43 | 398.78 | 392,095 | +21.34(+5.65%) |
Oct 17, 2018 | 377.06 | 392.42 | 376.31 | 377.44 | 436,952 | +3.74(+1.00%) |
Oct 16, 2018 | 399.53 | 409.26 | 371.45 | 373.69 | 380,407 | -34.07(-8.36%) |
Oct 15, 2018 | 415.26 | 421.62 | 399.53 | 407.77 | 495,914 | -4.87(-1.18%) |
Oct 12, 2018 | 396.16 | 426.49 | 395.41 | 412.63 | 666,736 | +0.00(+0.00%) |
Oct 11, 2018 | 395.41 | 413.01 | 384.55 | 412.63 | 1,012,522 | +22.84(+5.86%) |
Oct 10, 2018 | 361.71 | 391.29 | 360.59 | 389.79 | 638,542 | +30.70(+8.55%) |
Oct 09, 2018 | 356.84 | 360.59 | 348.98 | 359.09 | 394,434 | +4.49(+1.27%) |
Oct 08, 2018 | 355.35 | 363.58 | 351.23 | 354.60 | 285,671 | +1.50(+0.42%) |
Oct 05, 2018 | 342.24 | 362.08 | 339.99 | 353.10 | 564,998 | +10.11(+2.95%) |
Oct 04, 2018 | 332.13 | 346.36 | 331.75 | 342.99 | 330,031 | +13.85(+4.21%) |
Oct 03, 2018 | 334.00 | 338.31 | 324.64 | 329.13 | 407,166 | -8.61(-2.55%) |
Oct 02, 2018 | 329.51 | 340.37 | 326.14 | 337.75 | 341,590 | +9.36(+2.85%) |
Oct 01, 2018 | 310.79 | 330.63 | 310.79 | 328.38 | 294,112 | +13.48(+4.28%) |
Sep 28, 2018 | 321.27 | 321.27 | 312.47 | 314.91 | 263,835 | -3.37(-1.06%) |
Sep 27, 2018 | 316.40 | 319.40 | 313.78 | 318.27 | 251,779 | +0.00(+0.00%) |
Sep 26, 2018 | 307.42 | 319.40 | 307.42 | 318.27 | 262,347 | +8.99(+2.91%) |
Sep 25, 2018 | 308.91 | 310.04 | 306.67 | 309.29 | 163,352 | -1.12(-0.36%) |
Sep 24, 2018 | 308.17 | 316.00 | 306.68 | 310.41 | 306,545 | +2.99(+0.97%) |
Sep 21, 2018 | 299.96 | 307.98 | 299.59 | 307.42 | 260,230 | +4.48(+1.48%) |
Sep 20, 2018 | 307.05 | 310.04 | 302.20 | 302.95 | 251,070 | -8.21(-2.64%) |
Sep 19, 2018 | 307.80 | 314.51 | 303.69 | 311.15 | 212,987 | +3.36(+1.09%) |
Sep 18, 2018 | 310.41 | 311.15 | 305.19 | 307.80 | 235,407 | -4.10(-1.32%) |
Sep 17, 2018 | 301.83 | 312.65 | 301.08 | 311.90 | 285,614 | +9.70(+3.21%) |
Sep 14, 2018 | 305.19 | 307.05 | 299.22 | 302.20 | 248,574 | -3.36(-1.10%) |
Sep 13, 2018 | 301.83 | 307.80 | 300.71 | 305.56 | 234,865 | +0.00(+0.00%) |
Sep 12, 2018 | 304.44 | 312.65 | 303.32 | 305.56 | 298,923 | +1.87(+0.61%) |
Sep 11, 2018 | 305.93 | 308.92 | 300.71 | 303.69 | 267,802 | -1.12(-0.37%) |
Sep 10, 2018 | 302.20 | 307.05 | 299.96 | 304.81 | 221,197 | -1.87(-0.61%) |
Sep 07, 2018 | 307.42 | 310.78 | 301.45 | 306.68 | 314,282 | +1.49(+0.49%) |
Sep 06, 2018 | 297.72 | 306.68 | 295.86 | 305.19 | 340,330 | +5.97(+1.99%) |
Sep 05, 2018 | 297.35 | 306.68 | 297.35 | 299.22 | 288,318 | +2.61(+0.88%) |