Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 281.00 | 283.72 | 271.65 | 274.54 | 175,900 | -7.75(-2.75%) |
Nov 29, 2018 | 289.42 | 291.58 | 280.00 | 282.29 | 103,025 | -6.42(-2.22%) |
Nov 28, 2018 | 285.17 | 290.97 | 284.84 | 288.71 | 72,453 | +2.31(+0.81%) |
Nov 27, 2018 | 281.30 | 289.55 | 279.64 | 286.40 | 86,006 | +5.47(+1.95%) |
Nov 26, 2018 | 285.23 | 285.23 | 276.67 | 280.93 | 95,334 | -1.67(-0.59%) |
Nov 23, 2018 | 294.38 | 295.91 | 280.25 | 282.60 | 57,800 | -13.33(-4.50%) |
Nov 21, 2018 | 295.93 | 295.93 | 295.93 | 0 | +4.58(+1.57%) | |
Nov 20, 2018 | 303.29 | 307.39 | 291.04 | 291.35 | 95,501 | -16.10(-5.24%) |
Nov 19, 2018 | 307.96 | 311.03 | 303.12 | 307.45 | 110,903 | -0.34(-0.11%) |
Nov 16, 2018 | 304.94 | 309.90 | 303.68 | 307.79 | 78,100 | +0.09(+0.03%) |
Nov 15, 2018 | 313.82 | 315.11 | 302.84 | 307.70 | 132,076 | -5.97(-1.90%) |
Nov 14, 2018 | 310.54 | 316.37 | 307.65 | 313.67 | 102,726 | +4.92(+1.59%) |
Nov 13, 2018 | 308.86 | 312.00 | 304.73 | 308.75 | 128,602 | +0.47(+0.15%) |
Nov 12, 2018 | 314.60 | 319.43 | 307.96 | 308.28 | 105,263 | -7.09(-2.25%) |
Nov 09, 2018 | 308.25 | 320.00 | 303.10 | 315.37 | 162,400 | +9.34(+3.05%) |
Nov 08, 2018 | 306.21 | 310.34 | 301.00 | 306.03 | 94,799 | -0.48(-0.16%) |
Nov 07, 2018 | 303.67 | 307.32 | 296.07 | 306.51 | 71,829 | +5.23(+1.74%) |
Nov 06, 2018 | 302.91 | 309.65 | 297.83 | 301.28 | 226,170 | -2.65(-0.87%) |
Nov 05, 2018 | 290.54 | 305.60 | 290.45 | 303.93 | 165,461 | +13.53(+4.66%) |
Nov 02, 2018 | 298.90 | 306.00 | 285.35 | 290.40 | 217,900 | -6.43(-2.17%) |
Nov 01, 2018 | 309.02 | 311.40 | 292.90 | 296.83 | 173,476 | -10.46(-3.40%) |
Oct 31, 2018 | 320.32 | 324.93 | 306.45 | 307.29 | 220,538 | -10.31(-3.25%) |
Oct 30, 2018 | 294.53 | 318.25 | 292.97 | 317.60 | 368,185 | +23.81(+8.10%) |
Oct 29, 2018 | 281.39 | 294.95 | 281.39 | 293.79 | 221,089 | +15.38(+5.52%) |
Oct 26, 2018 | 282.10 | 288.00 | 263.11 | 278.41 | 289,600 | +8.28(+3.07%) |
Oct 25, 2018 | 280.42 | 282.20 | 268.00 | 270.13 | 246,679 | -9.17(-3.28%) |
Oct 24, 2018 | 280.32 | 288.19 | 277.72 | 279.30 | 190,040 | -1.12(-0.40%) |
Oct 23, 2018 | 277.19 | 285.94 | 271.16 | 280.42 | 230,010 | +0.19(+0.07%) |
Oct 22, 2018 | 266.67 | 283.34 | 266.00 | 280.23 | 234,762 | +14.29(+5.37%) |
Oct 19, 2018 | 261.32 | 270.63 | 260.53 | 265.94 | 132,800 | +4.24(+1.62%) |
Oct 18, 2018 | 269.95 | 271.74 | 260.19 | 261.70 | 151,355 | -8.41(-3.11%) |
Oct 17, 2018 | 270.63 | 272.87 | 262.49 | 270.11 | 133,190 | -1.24(-0.46%) |
Oct 16, 2018 | 263.18 | 276.09 | 260.01 | 271.35 | 180,635 | +6.66(+2.52%) |
Oct 15, 2018 | 265.75 | 272.25 | 262.70 | 264.69 | 142,884 | -1.10(-0.41%) |
Oct 12, 2018 | 270.35 | 274.99 | 263.45 | 265.79 | 148,300 | -1.21(-0.45%) |
Oct 11, 2018 | 269.56 | 274.21 | 266.41 | 267.00 | 102,251 | -3.76(-1.39%) |
Oct 10, 2018 | 280.59 | 281.49 | 269.62 | 270.76 | 159,309 | -9.83(-3.50%) |
Oct 09, 2018 | 288.28 | 291.09 | 279.71 | 280.59 | 99,700 | -8.63(-2.98%) |
Oct 08, 2018 | 284.13 | 290.00 | 283.62 | 289.22 | 56,638 | +6.16(+2.18%) |
Oct 05, 2018 | 283.35 | 288.25 | 280.42 | 283.06 | 88,400 | -0.61(-0.22%) |
Oct 04, 2018 | 278.93 | 283.78 | 276.45 | 283.67 | 115,673 | +5.32(+1.91%) |
Oct 03, 2018 | 278.96 | 281.11 | 276.47 | 278.35 | 96,147 | +1.22(+0.44%) |
Oct 02, 2018 | 286.30 | 289.64 | 276.18 | 277.13 | 131,781 | -11.42(-3.96%) |
Oct 01, 2018 | 289.84 | 291.54 | 287.61 | 288.55 | 108,908 | +1.05(+0.37%) |
Sep 28, 2018 | 297.35 | 297.60 | 286.40 | 287.50 | 116,700 | -9.70(-3.26%) |
Sep 27, 2018 | 296.30 | 303.25 | 293.60 | 297.20 | 94,097 | -0.50(-0.17%) |
Sep 26, 2018 | 296.95 | 300.65 | 295.25 | 297.70 | 111,405 | +1.40(+0.47%) |
Sep 25, 2018 | 297.30 | 301.90 | 293.00 | 296.30 | 153,585 | -0.55(-0.19%) |
Sep 24, 2018 | 296.95 | 298.35 | 288.65 | 296.85 | 110,206 | -0.85(-0.29%) |
Sep 21, 2018 | 295.95 | 300.90 | 295.40 | 297.70 | 146,000 | +2.75(+0.93%) |
Sep 20, 2018 | 293.20 | 297.15 | 285.50 | 294.95 | 165,430 | +3.25(+1.11%) |
Sep 19, 2018 | 314.45 | 314.55 | 290.95 | 291.70 | 219,582 | -24.10(-7.63%) |
Sep 18, 2018 | 316.55 | 317.75 | 311.10 | 315.80 | 167,735 | -1.65(-0.52%) |
Sep 17, 2018 | 320.00 | 320.18 | 311.20 | 317.45 | 73,502 | -1.75(-0.55%) |
Sep 14, 2018 | 315.00 | 320.30 | 310.00 | 319.20 | 120,700 | +5.65(+1.80%) |
Sep 13, 2018 | 322.45 | 324.00 | 312.75 | 313.55 | 115,570 | -9.55(-2.96%) |
Sep 12, 2018 | 319.35 | 324.25 | 316.80 | 323.10 | 83,612 | +3.65(+1.14%) |
Sep 11, 2018 | 314.25 | 322.20 | 312.75 | 319.45 | 132,178 | +5.75(+1.83%) |
Sep 10, 2018 | 312.40 | 319.60 | 311.50 | 313.70 | 91,206 | +2.05(+0.66%) |
Sep 07, 2018 | 308.70 | 317.40 | 302.50 | 311.65 | 134,500 | +1.20(+0.39%) |
Sep 06, 2018 | 302.00 | 311.50 | 296.75 | 310.45 | 102,611 | +9.35(+3.11%) |
Sep 05, 2018 | 302.20 | 306.00 | 296.57 | 301.10 | 173,286 | -1.65(-0.55%) |