Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 337.01 | 338.85 | 331.14 | 337.50 | 1,212,500 | -0.46(-0.14%) |
Nov 29, 2018 | 332.00 | 341.00 | 331.96 | 337.96 | 855,527 | +3.63(+1.09%) |
Nov 28, 2018 | 321.80 | 334.38 | 320.88 | 334.33 | 1,076,355 | +12.54(+3.90%) |
Nov 27, 2018 | 314.87 | 322.25 | 313.45 | 321.79 | 747,491 | +5.00(+1.58%) |
Nov 26, 2018 | 314.24 | 317.36 | 311.61 | 316.79 | 761,927 | +6.29(+2.03%) |
Nov 23, 2018 | 306.74 | 314.50 | 304.71 | 310.50 | 419,700 | +0.62(+0.20%) |
Nov 21, 2018 | 309.88 | 309.88 | 309.88 | 0 | +8.80(+2.92%) | |
Nov 20, 2018 | 298.19 | 308.75 | 292.04 | 301.08 | 1,674,991 | -0.51(-0.17%) |
Nov 19, 2018 | 320.30 | 320.74 | 300.30 | 301.59 | 1,365,505 | -18.34(-5.73%) |
Nov 16, 2018 | 317.96 | 327.09 | 314.82 | 319.93 | 926,000 | +0.42(+0.13%) |
Nov 15, 2018 | 306.64 | 319.85 | 303.57 | 319.51 | 1,071,292 | +11.28(+3.66%) |
Nov 14, 2018 | 312.50 | 314.52 | 306.30 | 308.23 | 722,585 | -2.95(-0.95%) |
Nov 13, 2018 | 312.61 | 316.78 | 308.21 | 311.18 | 998,179 | +0.79(+0.25%) |
Nov 12, 2018 | 324.50 | 326.07 | 310.05 | 310.39 | 1,385,383 | -18.86(-5.73%) |
Nov 09, 2018 | 339.61 | 339.61 | 324.57 | 329.25 | 1,192,400 | -10.30(-3.03%) |
Nov 08, 2018 | 341.30 | 349.32 | 339.54 | 339.55 | 1,394,521 | -3.13(-0.91%) |
Nov 07, 2018 | 325.00 | 343.04 | 323.70 | 342.68 | 1,264,235 | +19.95(+6.18%) |
Nov 06, 2018 | 322.60 | 326.68 | 318.29 | 322.73 | 852,529 | -1.41(-0.43%) |
Nov 05, 2018 | 329.35 | 329.40 | 321.33 | 324.14 | 770,373 | -3.96(-1.21%) |
Nov 02, 2018 | 317.19 | 329.85 | 316.23 | 328.10 | 1,859,300 | +15.36(+4.91%) |
Nov 01, 2018 | 311.86 | 314.74 | 307.52 | 312.74 | 970,063 | +1.59(+0.51%) |
Oct 31, 2018 | 308.30 | 316.90 | 307.33 | 311.15 | 1,228,025 | +7.40(+2.44%) |
Oct 30, 2018 | 292.81 | 304.05 | 289.27 | 303.75 | 1,232,248 | +11.50(+3.93%) |
Oct 29, 2018 | 301.57 | 303.23 | 286.19 | 292.25 | 1,354,968 | -2.85(-0.97%) |
Oct 26, 2018 | 290.74 | 300.71 | 286.14 | 295.10 | 1,524,700 | -3.04(-1.02%) |
Oct 25, 2018 | 292.82 | 300.86 | 289.37 | 298.14 | 1,551,873 | +8.64(+2.98%) |
Oct 24, 2018 | 310.58 | 320.03 | 288.92 | 289.50 | 2,747,432 | -24.30(-7.74%) |
Oct 23, 2018 | 311.71 | 314.91 | 301.63 | 313.80 | 1,727,643 | -3.43(-1.08%) |
Oct 22, 2018 | 314.81 | 318.98 | 310.82 | 317.23 | 903,065 | +4.13(+1.32%) |
Oct 19, 2018 | 324.00 | 328.43 | 312.71 | 313.10 | 1,482,900 | -8.35(-2.60%) |
Oct 18, 2018 | 329.02 | 329.93 | 318.87 | 321.45 | 1,012,079 | -7.51(-2.28%) |
Oct 17, 2018 | 326.59 | 329.43 | 322.74 | 328.96 | 835,137 | +2.38(+0.73%) |
Oct 16, 2018 | 316.48 | 328.00 | 314.50 | 326.58 | 1,649,959 | +13.17(+4.20%) |
Oct 15, 2018 | 320.41 | 321.58 | 313.30 | 313.41 | 774,759 | -8.28(-2.57%) |
Oct 12, 2018 | 316.55 | 324.33 | 316.25 | 321.69 | 1,923,300 | +14.24(+4.63%) |
Oct 11, 2018 | 304.76 | 316.11 | 304.01 | 307.45 | 1,778,990 | +2.69(+0.88%) |
Oct 10, 2018 | 321.58 | 322.43 | 304.58 | 304.76 | 2,123,366 | -18.98(-5.86%) |
Oct 09, 2018 | 324.96 | 327.81 | 321.36 | 323.74 | 775,593 | -2.15(-0.66%) |
Oct 08, 2018 | 329.02 | 330.06 | 320.47 | 325.89 | 1,120,063 | -3.63(-1.10%) |
Oct 05, 2018 | 334.00 | 336.90 | 326.00 | 329.52 | 2,095,800 | -15.19(-4.41%) |
Oct 04, 2018 | 357.98 | 358.74 | 342.59 | 344.71 | 1,230,138 | -14.89(-4.14%) |
Oct 03, 2018 | 363.59 | 363.59 | 358.77 | 359.60 | 490,825 | -2.54(-0.70%) |
Oct 02, 2018 | 367.18 | 368.84 | 361.58 | 362.14 | 718,196 | -4.40(-1.20%) |
Oct 01, 2018 | 369.15 | 371.91 | 365.34 | 366.54 | 685,295 | -0.52(-0.14%) |
Sep 28, 2018 | 367.46 | 372.61 | 364.49 | 367.06 | 804,800 | +0.08(+0.02%) |
Sep 27, 2018 | 363.00 | 368.00 | 362.53 | 366.98 | 598,662 | +5.53(+1.53%) |
Sep 26, 2018 | 361.54 | 365.86 | 360.48 | 361.45 | 744,385 | +2.44(+0.68%) |
Sep 25, 2018 | 358.75 | 362.00 | 357.02 | 359.01 | 727,911 | +0.76(+0.21%) |
Sep 24, 2018 | 356.32 | 359.33 | 353.51 | 358.25 | 483,309 | +0.09(+0.03%) |
Sep 21, 2018 | 358.10 | 360.63 | 356.50 | 358.16 | 1,171,300 | +1.84(+0.52%) |
Sep 20, 2018 | 352.40 | 356.51 | 350.98 | 356.32 | 577,047 | +5.95(+1.70%) |
Sep 19, 2018 | 350.09 | 351.87 | 346.24 | 350.37 | 423,347 | -0.51(-0.15%) |
Sep 18, 2018 | 348.17 | 354.77 | 348.00 | 350.88 | 516,740 | +3.66(+1.05%) |
Sep 17, 2018 | 353.05 | 353.56 | 346.17 | 347.22 | 559,886 | -5.90(-1.67%) |
Sep 14, 2018 | 357.60 | 357.77 | 350.79 | 353.12 | 557,000 | -2.79(-0.78%) |
Sep 13, 2018 | 350.95 | 356.10 | 350.95 | 355.91 | 611,498 | +6.09(+1.74%) |
Sep 12, 2018 | 351.66 | 352.38 | 347.10 | 349.82 | 550,691 | -2.50(-0.71%) |
Sep 11, 2018 | 348.77 | 353.47 | 345.09 | 352.32 | 475,003 | +2.95(+0.84%) |
Sep 10, 2018 | 346.80 | 349.64 | 342.99 | 349.37 | 535,725 | +4.33(+1.25%) |
Sep 07, 2018 | 345.14 | 350.00 | 343.12 | 345.04 | 703,200 | -3.25(-0.93%) |
Sep 06, 2018 | 349.11 | 351.43 | 347.01 | 348.29 | 785,957 | +1.94(+0.56%) |
Sep 05, 2018 | 352.90 | 352.95 | 344.63 | 346.35 | 1,143,922 | -6.66(-1.89%) |