Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 433.32 | 439.82 | 421.63 | 426.09 | 24,900 | +3.99(+0.95%) |
Nov 29, 2018 | 430.08 | 431.56 | 412.17 | 422.10 | 25,598 | -8.41(-1.95%) |
Nov 28, 2018 | 454.57 | 464.23 | 430.45 | 430.51 | 28,079 | -23.32(-5.14%) |
Nov 27, 2018 | 457.26 | 461.25 | 445.08 | 453.82 | 22,566 | +4.55(+1.01%) |
Nov 26, 2018 | 462.36 | 462.36 | 441.21 | 449.28 | 31,447 | -23.66(-5.00%) |
Nov 23, 2018 | 463.84 | 481.47 | 459.20 | 472.94 | 28,802 | +42.12(+9.78%) |
Nov 21, 2018 | 430.82 | 430.82 | 430.82 | 0 | -21.43(-4.74%) | |
Nov 20, 2018 | 428.22 | 461.34 | 424.79 | 452.25 | 39,828 | +40.82(+9.92%) |
Nov 19, 2018 | 418.39 | 422.10 | 406.88 | 411.43 | 24,267 | +1.67(+0.41%) |
Nov 16, 2018 | 420.98 | 424.51 | 406.88 | 409.76 | 93,770 | -15.31(-3.60%) |
Nov 15, 2018 | 450.86 | 465.61 | 424.69 | 425.07 | 41,394 | -21.71(-4.86%) |
Nov 14, 2018 | 422.56 | 457.91 | 417.83 | 446.77 | 38,929 | +1.58(+0.35%) |
Nov 13, 2018 | 417.46 | 450.02 | 412.26 | 445.20 | 47,450 | +29.78(+7.17%) |
Nov 12, 2018 | 382.67 | 417.00 | 378.12 | 415.42 | 41,878 | +25.05(+6.42%) |
Nov 09, 2018 | 401.50 | 410.22 | 382.95 | 390.37 | 55,072 | +1.58(+0.41%) |
Nov 08, 2018 | 370.24 | 392.04 | 361.06 | 388.79 | 56,970 | +23.56(+6.45%) |
Nov 07, 2018 | 368.76 | 381.19 | 361.06 | 365.23 | 43,201 | -18.18(-4.74%) |
Nov 06, 2018 | 386.85 | 396.87 | 380.91 | 383.41 | 26,001 | -3.90(-1.01%) |
Nov 05, 2018 | 395.19 | 396.40 | 384.34 | 387.31 | 48,029 | -20.13(-4.94%) |
Nov 02, 2018 | 393.71 | 420.61 | 383.97 | 407.44 | 70,174 | +1.11(+0.27%) |
Nov 01, 2018 | 413.56 | 426.27 | 399.83 | 406.33 | 69,832 | -9.93(-2.38%) |
Oct 31, 2018 | 412.82 | 417.46 | 394.55 | 416.25 | 49,938 | -8.16(-1.92%) |
Oct 30, 2018 | 458.93 | 458.93 | 420.71 | 424.42 | 50,053 | -31.36(-6.88%) |
Oct 29, 2018 | 422.10 | 472.10 | 421.73 | 455.77 | 40,333 | +24.21(+5.61%) |
Oct 26, 2018 | 432.21 | 451.88 | 416.81 | 431.56 | 55,568 | +9.93(+2.35%) |
Oct 25, 2018 | 419.69 | 430.63 | 408.00 | 421.63 | 58,581 | -15.03(-3.44%) |
Oct 24, 2018 | 385.55 | 437.59 | 384.81 | 436.66 | 48,224 | +45.27(+11.57%) |
Oct 23, 2018 | 378.87 | 405.58 | 376.27 | 391.39 | 65,923 | +29.22(+8.07%) |
Oct 22, 2018 | 351.31 | 368.48 | 349.37 | 362.17 | 46,210 | +11.69(+3.34%) |
Oct 19, 2018 | 344.73 | 351.22 | 335.64 | 350.48 | 24,997 | +9.09(+2.66%) |
Oct 18, 2018 | 346.40 | 347.60 | 332.11 | 341.39 | 27,365 | +4.64(+1.38%) |
Oct 17, 2018 | 333.13 | 344.17 | 329.70 | 336.75 | 31,869 | +7.33(+2.22%) |
Oct 16, 2018 | 335.27 | 338.98 | 328.31 | 329.42 | 34,349 | -8.91(-2.63%) |
Oct 15, 2018 | 329.51 | 338.33 | 326.64 | 338.33 | 29,326 | +8.16(+2.47%) |
Oct 12, 2018 | 320.52 | 344.73 | 319.96 | 330.16 | 58,457 | -2.88(-0.86%) |
Oct 11, 2018 | 310.22 | 338.88 | 309.20 | 333.04 | 99,181 | +29.04(+9.55%) |
Oct 10, 2018 | 275.89 | 305.21 | 273.76 | 304.00 | 117,920 | +28.94(+10.52%) |
Oct 09, 2018 | 281.27 | 283.96 | 269.77 | 275.06 | 53,433 | -8.12(-2.87%) |
Oct 08, 2018 | 288.98 | 292.22 | 282.20 | 283.18 | 34,897 | +0.24(+0.08%) |
Oct 05, 2018 | 282.85 | 287.86 | 279.98 | 282.94 | 33,944 | +0.65(+0.23%) |
Oct 04, 2018 | 282.30 | 287.21 | 276.73 | 282.30 | 74,456 | +3.99(+1.43%) |
Oct 03, 2018 | 282.85 | 284.43 | 276.45 | 278.31 | 53,224 | -6.96(-2.44%) |
Oct 02, 2018 | 285.17 | 291.76 | 282.94 | 285.26 | 43,917 | -1.02(-0.36%) |
Oct 01, 2018 | 295.84 | 296.86 | 283.50 | 286.28 | 62,706 | -12.99(-4.34%) |
Sep 28, 2018 | 299.74 | 301.50 | 290.09 | 299.27 | 46,448 | +2.60(+0.88%) |
Sep 27, 2018 | 292.50 | 298.99 | 292.31 | 296.67 | 30,518 | -0.56(-0.19%) |
Sep 26, 2018 | 292.22 | 298.30 | 289.25 | 297.23 | 53,696 | +8.26(+2.86%) |
Sep 25, 2018 | 288.70 | 289.68 | 284.71 | 288.98 | 65,340 | -4.81(-1.64%) |
Sep 24, 2018 | 300.36 | 300.36 | 290.18 | 293.79 | 50,552 | -13.79(-4.48%) |
Sep 21, 2018 | 309.80 | 314.66 | 304.34 | 307.58 | 40,957 | -6.11(-1.95%) |
Sep 20, 2018 | 309.43 | 314.52 | 306.09 | 313.69 | 33,933 | +0.46(+0.15%) |
Sep 19, 2018 | 315.17 | 316.27 | 309.71 | 313.23 | 26,078 | -3.24(-1.02%) |
Sep 18, 2018 | 316.74 | 316.74 | 310.08 | 316.46 | 32,897 | -6.48(-2.01%) |
Sep 17, 2018 | 322.30 | 324.98 | 316.45 | 322.94 | 26,264 | -1.57(-0.49%) |
Sep 14, 2018 | 329.61 | 329.98 | 320.72 | 324.52 | 28,035 | -5.18(-1.57%) |
Sep 13, 2018 | 330.90 | 337.48 | 327.65 | 329.70 | 27,183 | +0.00(+0.00%) |
Sep 12, 2018 | 327.20 | 329.91 | 319.70 | 329.70 | 25,234 | -5.28(-1.58%) |
Sep 11, 2018 | 345.34 | 348.21 | 328.96 | 334.98 | 30,401 | -9.81(-2.85%) |
Sep 10, 2018 | 340.71 | 344.97 | 335.25 | 344.79 | 11,880 | +0.56(+0.16%) |
Sep 07, 2018 | 350.80 | 358.39 | 342.29 | 344.23 | 25,594 | +0.19(+0.05%) |
Sep 06, 2018 | 329.24 | 346.45 | 327.02 | 344.05 | 29,161 | +18.42(+5.66%) |
Sep 05, 2018 | 328.40 | 338.59 | 325.18 | 325.63 | 22,381 | +1.02(+0.31%) |