Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 520.38 | 521.11 | 516.85 | 519.37 | 0 | -0.91(-0.17%) |
Nov 29, 2018 | 523.57 | 523.86 | 518.16 | 520.28 | 0 | +0.70(+0.13%) |
Nov 28, 2018 | 521.95 | 522.65 | 518.43 | 519.58 | 0 | +0.02(+0.00%) |
Nov 27, 2018 | 519.50 | 520.33 | 516.09 | 519.56 | 0 | +0.65(+0.13%) |
Nov 26, 2018 | 518.06 | 520.43 | 516.20 | 518.91 | 0 | +5.06(+0.98%) |
Nov 23, 2018 | 514.37 | 515.62 | 509.46 | 513.85 | 0 | -0.25(-0.05%) |
Nov 22, 2018 | 515.67 | 516.30 | 513.74 | 514.10 | 0 | -3.24(-0.63%) |
Nov 21, 2018 | 513.26 | 517.84 | 512.53 | 517.34 | 0 | +6.86(+1.34%) |
Nov 20, 2018 | 515.79 | 516.24 | 506.90 | 510.48 | 0 | -8.42(-1.62%) |
Nov 19, 2018 | 524.24 | 526.32 | 518.62 | 518.90 | 0 | -3.53(-0.68%) |
Nov 16, 2018 | 527.24 | 528.59 | 520.07 | 522.43 | 0 | -2.46(-0.47%) |
Nov 15, 2018 | 527.16 | 528.65 | 519.97 | 524.89 | 0 | -2.25(-0.43%) |
Nov 14, 2018 | 524.78 | 530.80 | 522.11 | 527.14 | 0 | -2.47(-0.47%) |
Nov 13, 2018 | 527.96 | 530.05 | 525.36 | 529.61 | 0 | +3.51(+0.67%) |
Nov 12, 2018 | 533.45 | 534.21 | 525.87 | 526.10 | 0 | -3.45(-0.65%) |
Nov 09, 2018 | 526.38 | 530.05 | 524.99 | 529.55 | 0 | +1.07(+0.20%) |
Nov 08, 2018 | 530.78 | 531.61 | 527.58 | 528.48 | 0 | -0.09(-0.02%) |
Nov 07, 2018 | 524.93 | 529.72 | 524.86 | 528.57 | 0 | +6.26(+1.20%) |
Nov 06, 2018 | 523.79 | 523.84 | 520.13 | 522.31 | 0 | +0.37(+0.07%) |
Nov 05, 2018 | 522.24 | 524.76 | 521.14 | 521.94 | 0 | +0.14(+0.03%) |
Nov 02, 2018 | 528.18 | 528.45 | 521.80 | 521.80 | 0 | +1.00(+0.19%) |
Nov 01, 2018 | 519.90 | 523.08 | 518.94 | 520.80 | 0 | +2.09(+0.40%) |
Oct 31, 2018 | 516.19 | 520.21 | 516.00 | 518.71 | 0 | +7.98(+1.56%) |
Oct 30, 2018 | 510.76 | 512.32 | 505.68 | 510.73 | 0 | +1.33(+0.26%) |
Oct 29, 2018 | 507.97 | 514.21 | 507.82 | 509.40 | 0 | +1.88(+0.37%) |
Oct 26, 2018 | 508.80 | 508.80 | 507.52 | 507.52 | 0 | -5.64(-1.10%) |
Oct 25, 2018 | 504.34 | 513.64 | 504.17 | 513.16 | 0 | +5.36(+1.06%) |
Oct 24, 2018 | 511.93 | 515.52 | 507.60 | 507.80 | 0 | -3.06(-0.60%) |
Oct 23, 2018 | 513.55 | 514.42 | 509.20 | 510.86 | 0 | -8.22(-1.58%) |
Oct 22, 2018 | 526.95 | 527.49 | 518.70 | 519.08 | 0 | -6.09(-1.16%) |
Oct 19, 2018 | 525.14 | 527.86 | 521.91 | 525.17 | 0 | +1.30(+0.25%) |
Oct 18, 2018 | 526.91 | 529.12 | 523.87 | 523.87 | 0 | -3.71(-0.70%) |
Oct 17, 2018 | 531.43 | 533.43 | 525.64 | 527.58 | 0 | +1.40(+0.27%) |
Oct 16, 2018 | 518.36 | 526.66 | 517.72 | 526.18 | 0 | +7.82(+1.51%) |
Oct 15, 2018 | 516.28 | 519.12 | 512.67 | 518.36 | 0 | +2.07(+0.40%) |
Oct 12, 2018 | 522.82 | 522.87 | 516.10 | 516.29 | 0 | -1.60(-0.31%) |
Oct 11, 2018 | 520.97 | 524.81 | 517.21 | 517.89 | 0 | -10.14(-1.92%) |
Oct 10, 2018 | 537.25 | 537.37 | 528.03 | 528.03 | 0 | -8.92(-1.66%) |
Oct 09, 2018 | 534.91 | 537.73 | 530.67 | 536.95 | 0 | +3.43(+0.64%) |
Oct 08, 2018 | 538.09 | 538.56 | 532.62 | 533.52 | 0 | -5.99(-1.11%) |
Oct 05, 2018 | 544.27 | 544.71 | 538.96 | 539.51 | 0 | -4.61(-0.85%) |
Oct 04, 2018 | 552.05 | 552.31 | 543.38 | 544.12 | 0 | -8.73(-1.58%) |
Oct 03, 2018 | 551.22 | 553.72 | 549.93 | 552.85 | 0 | +3.52(+0.64%) |
Oct 02, 2018 | 549.96 | 550.10 | 546.14 | 549.33 | 0 | -3.22(-0.58%) |
Oct 01, 2018 | 550.08 | 554.05 | 549.98 | 552.55 | 0 | +2.93(+0.53%) |
Sep 28, 2018 | 552.15 | 553.49 | 546.52 | 549.62 | 0 | -4.13(-0.75%) |
Sep 27, 2018 | 550.51 | 554.34 | 549.52 | 553.75 | 0 | +1.40(+0.25%) |
Sep 26, 2018 | 552.99 | 552.99 | 550.24 | 552.35 | 0 | -0.29(-0.05%) |
Sep 25, 2018 | 549.51 | 553.32 | 549.50 | 552.64 | 0 | +4.21(+0.77%) |
Sep 24, 2018 | 548.59 | 550.38 | 547.66 | 548.43 | 0 | -1.36(-0.25%) |
Sep 21, 2018 | 549.02 | 550.98 | 548.77 | 549.79 | 0 | +2.34(+0.43%) |
Sep 20, 2018 | 543.61 | 548.22 | 543.61 | 547.45 | 0 | +4.38(+0.81%) |
Sep 19, 2018 | 543.39 | 544.71 | 540.85 | 543.07 | 0 | +0.01(+0.00%) |
Sep 18, 2018 | 540.76 | 543.46 | 539.82 | 543.06 | 0 | +2.21(+0.41%) |
Sep 17, 2018 | 539.99 | 542.60 | 538.89 | 540.85 | 0 | +0.32(+0.06%) |