Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 418.96 | 424.34 | 417.98 | 421.38 | 34,244 | +2.57(+0.61%) |
Nov 29, 2018 | 417.93 | 421.31 | 415.41 | 418.81 | 32,469 | -2.49(-0.59%) |
Nov 28, 2018 | 416.26 | 421.89 | 413.88 | 421.31 | 48,612 | +6.47(+1.56%) |
Nov 27, 2018 | 419.24 | 422.11 | 411.77 | 414.84 | 26,677 | -6.80(-1.61%) |
Nov 26, 2018 | 417.62 | 423.87 | 417.62 | 421.64 | 13,709 | +5.27(+1.27%) |
Nov 23, 2018 | 415.84 | 419.29 | 407.19 | 416.37 | 4,892 | -2.67(-0.64%) |
Nov 21, 2018 | 419.04 | 419.04 | 419.04 | 0 | +0.88(+0.21%) | |
Nov 20, 2018 | 419.23 | 423.45 | 414.25 | 418.16 | 18,898 | -5.22(-1.23%) |
Nov 19, 2018 | 426.81 | 429.43 | 422.47 | 423.38 | 28,102 | -3.30(-0.77%) |
Nov 16, 2018 | 427.37 | 431.03 | 425.93 | 426.67 | 26,702 | -4.03(-0.94%) |
Nov 15, 2018 | 421.62 | 431.82 | 421.62 | 430.70 | 33,875 | +6.74(+1.59%) |
Nov 14, 2018 | 432.68 | 432.82 | 419.04 | 423.96 | 22,581 | -7.00(-1.62%) |
Nov 13, 2018 | 430.06 | 435.81 | 430.06 | 430.96 | 20,041 | +0.67(+0.16%) |
Nov 12, 2018 | 433.68 | 435.54 | 428.33 | 430.29 | 28,960 | -2.82(-0.65%) |
Nov 09, 2018 | 426.75 | 436.28 | 424.86 | 433.11 | 19,976 | +4.40(+1.03%) |
Nov 08, 2018 | 427.11 | 431.13 | 426.81 | 428.71 | 26,749 | +0.75(+0.17%) |
Nov 07, 2018 | 432.79 | 432.79 | 427.97 | 427.97 | 22,454 | -4.41(-1.02%) |
Nov 06, 2018 | 422.55 | 432.85 | 420.55 | 432.37 | 11,826 | +9.97(+2.36%) |
Nov 05, 2018 | 420.91 | 428.17 | 420.11 | 422.40 | 27,066 | +1.73(+0.41%) |
Nov 02, 2018 | 419.65 | 422.88 | 416.01 | 420.68 | 18,243 | +2.24(+0.53%) |
Nov 01, 2018 | 419.23 | 421.90 | 418.44 | 418.44 | 21,302 | -0.16(-0.04%) |
Oct 31, 2018 | 415.53 | 421.90 | 415.53 | 418.60 | 16,808 | +6.64(+1.61%) |
Oct 30, 2018 | 408.51 | 416.20 | 405.78 | 411.95 | 28,710 | +2.91(+0.71%) |
Oct 29, 2018 | 412.65 | 416.71 | 406.56 | 409.04 | 14,064 | +1.00(+0.25%) |
Oct 26, 2018 | 405.69 | 414.88 | 402.56 | 408.04 | 21,606 | -4.62(-1.12%) |
Oct 25, 2018 | 400.32 | 414.86 | 399.42 | 412.66 | 42,148 | +19.94(+5.08%) |
Oct 24, 2018 | 414.85 | 414.85 | 390.61 | 392.72 | 47,205 | -22.70(-5.47%) |
Oct 23, 2018 | 405.19 | 417.36 | 405.19 | 415.43 | 28,526 | +5.18(+1.26%) |
Oct 22, 2018 | 417.17 | 419.94 | 405.47 | 410.25 | 38,514 | -8.03(-1.92%) |
Oct 19, 2018 | 425.13 | 425.36 | 418.27 | 418.27 | 19,874 | -7.76(-1.82%) |
Oct 18, 2018 | 429.73 | 434.75 | 423.24 | 426.03 | 24,766 | -4.81(-1.12%) |
Oct 17, 2018 | 428.68 | 433.75 | 421.21 | 430.84 | 25,562 | +1.55(+0.36%) |
Oct 16, 2018 | 425.89 | 430.58 | 417.39 | 429.29 | 21,991 | +5.66(+1.34%) |
Oct 15, 2018 | 421.39 | 426.60 | 418.85 | 423.63 | 21,379 | +1.34(+0.32%) |
Oct 12, 2018 | 440.01 | 440.55 | 414.56 | 422.29 | 54,934 | -12.62(-2.90%) |
Oct 11, 2018 | 454.26 | 454.26 | 433.69 | 434.90 | 29,874 | -19.67(-4.33%) |
Oct 10, 2018 | 453.69 | 459.08 | 453.05 | 454.58 | 28,770 | +0.20(+0.04%) |
Oct 09, 2018 | 459.14 | 464.19 | 454.38 | 454.38 | 24,080 | -5.79(-1.26%) |
Oct 08, 2018 | 454.79 | 461.42 | 454.79 | 460.17 | 24,358 | +5.33(+1.17%) |
Oct 05, 2018 | 456.19 | 456.45 | 451.89 | 454.84 | 20,179 | -1.53(-0.34%) |
Oct 04, 2018 | 454.96 | 460.74 | 452.63 | 456.37 | 32,208 | +2.09(+0.46%) |
Oct 03, 2018 | 444.33 | 457.15 | 444.32 | 454.28 | 28,684 | +12.37(+2.80%) |
Oct 02, 2018 | 442.10 | 445.25 | 438.39 | 441.91 | 26,852 | -0.89(-0.20%) |
Oct 01, 2018 | 446.32 | 457.27 | 440.46 | 442.80 | 23,163 | -0.96(-0.22%) |
Sep 28, 2018 | 442.43 | 447.34 | 439.76 | 443.76 | 18,243 | -0.19(-0.04%) |
Sep 27, 2018 | 449.29 | 451.23 | 442.51 | 443.95 | 14,662 | -4.23(-0.94%) |
Sep 26, 2018 | 457.13 | 457.13 | 446.15 | 448.18 | 22,023 | -7.14(-1.57%) |
Sep 25, 2018 | 457.47 | 458.21 | 455.26 | 455.32 | 14,732 | -1.05(-0.23%) |
Sep 24, 2018 | 456.06 | 458.01 | 452.70 | 456.37 | 34,073 | -0.19(-0.04%) |
Sep 21, 2018 | 456.83 | 459.67 | 454.88 | 456.56 | 59,622 | -0.18(-0.04%) |
Sep 20, 2018 | 453.30 | 460.60 | 453.30 | 456.74 | 26,738 | +3.92(+0.87%) |
Sep 19, 2018 | 456.48 | 457.99 | 451.23 | 452.81 | 23,517 | +0.00(+0.00%) |
Sep 18, 2018 | 454.67 | 456.49 | 447.48 | 452.81 | 34,107 | -1.02(-0.22%) |
Sep 17, 2018 | 459.78 | 461.73 | 452.16 | 453.83 | 24,502 | -4.85(-1.06%) |
Sep 14, 2018 | 448.59 | 461.70 | 448.59 | 458.68 | 49,328 | +4.40(+0.97%) |
Sep 13, 2018 | 458.22 | 458.91 | 452.07 | 454.27 | 26,464 | -1.63(-0.36%) |
Sep 12, 2018 | 456.48 | 459.73 | 453.06 | 455.90 | 25,546 | -2.18(-0.48%) |
Sep 11, 2018 | 458.60 | 463.70 | 455.46 | 458.08 | 32,747 | -1.65(-0.36%) |
Sep 10, 2018 | 462.35 | 463.59 | 457.21 | 459.72 | 35,250 | -2.07(-0.45%) |
Sep 07, 2018 | 460.56 | 467.17 | 459.20 | 461.79 | 31,108 | +0.21(+0.04%) |
Sep 06, 2018 | 459.93 | 463.25 | 455.90 | 461.59 | 30,419 | +0.78(+0.17%) |
Sep 05, 2018 | 462.52 | 464.55 | 459.10 | 460.80 | 22,795 | -1.70(-0.37%) |