Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 334.36 | 335.98 | 329.04 | 332.68 | 522,900 | +0.69(+0.21%) |
Nov 29, 2018 | 331.65 | 335.42 | 327.00 | 331.99 | 520,282 | -3.23(-0.96%) |
Nov 28, 2018 | 316.64 | 335.99 | 316.45 | 335.22 | 709,302 | +21.27(+6.77%) |
Nov 27, 2018 | 309.30 | 318.52 | 304.56 | 313.95 | 1,090,199 | +2.80(+0.90%) |
Nov 26, 2018 | 301.40 | 312.27 | 295.20 | 311.15 | 724,516 | +11.74(+3.92%) |
Nov 23, 2018 | 299.88 | 305.70 | 298.25 | 299.41 | 224,600 | -2.19(-0.73%) |
Nov 21, 2018 | 301.60 | 301.60 | 301.60 | 0 | -0.69(-0.23%) | |
Nov 20, 2018 | 288.92 | 307.92 | 280.83 | 302.29 | 963,799 | +2.46(+0.82%) |
Nov 19, 2018 | 316.03 | 316.32 | 293.73 | 299.83 | 950,857 | -19.95(-6.24%) |
Nov 16, 2018 | 318.04 | 332.15 | 315.38 | 319.78 | 752,800 | -1.00(-0.31%) |
Nov 15, 2018 | 310.58 | 324.27 | 301.12 | 320.78 | 931,334 | +8.22(+2.63%) |
Nov 14, 2018 | 333.30 | 335.16 | 309.83 | 312.56 | 1,160,548 | -18.07(-5.47%) |
Nov 13, 2018 | 342.40 | 351.74 | 329.30 | 330.63 | 784,614 | -7.23(-2.14%) |
Nov 12, 2018 | 388.99 | 388.99 | 330.01 | 337.86 | 1,692,893 | -67.31(-16.61%) |
Nov 09, 2018 | 413.32 | 413.32 | 395.64 | 405.17 | 527,300 | -8.68(-2.10%) |
Nov 08, 2018 | 409.80 | 420.18 | 404.01 | 413.85 | 436,239 | +1.75(+0.42%) |
Nov 07, 2018 | 410.00 | 427.70 | 402.00 | 412.10 | 815,654 | +22.25(+5.71%) |
Nov 06, 2018 | 392.78 | 399.58 | 381.84 | 389.85 | 442,598 | -3.06(-0.78%) |
Nov 05, 2018 | 385.85 | 395.24 | 379.51 | 392.91 | 707,486 | +8.78(+2.29%) |
Nov 02, 2018 | 390.00 | 399.88 | 376.12 | 384.13 | 765,300 | +7.19(+1.91%) |
Nov 01, 2018 | 357.00 | 378.37 | 342.00 | 376.94 | 1,482,052 | +35.74(+10.47%) |
Oct 31, 2018 | 338.00 | 352.45 | 333.88 | 341.20 | 897,698 | +9.98(+3.01%) |
Oct 30, 2018 | 320.15 | 333.67 | 315.34 | 331.22 | 602,824 | +11.19(+3.50%) |
Oct 29, 2018 | 331.39 | 339.69 | 313.40 | 320.03 | 730,090 | -10.32(-3.12%) |
Oct 26, 2018 | 320.10 | 337.52 | 317.56 | 330.35 | 753,300 | -2.77(-0.83%) |
Oct 25, 2018 | 352.00 | 352.00 | 317.00 | 333.12 | 1,416,132 | -19.59(-5.55%) |
Oct 24, 2018 | 369.48 | 376.80 | 352.00 | 352.71 | 497,901 | -17.33(-4.68%) |
Oct 23, 2018 | 358.89 | 373.85 | 350.25 | 370.04 | 492,533 | +3.84(+1.05%) |
Oct 22, 2018 | 363.02 | 368.69 | 355.61 | 366.20 | 504,893 | +3.78(+1.04%) |
Oct 19, 2018 | 388.41 | 391.70 | 360.63 | 362.42 | 850,400 | -24.21(-6.26%) |
Oct 18, 2018 | 389.47 | 389.96 | 380.05 | 386.63 | 462,805 | -3.16(-0.81%) |
Oct 17, 2018 | 391.57 | 391.57 | 380.05 | 389.79 | 355,505 | +2.91(+0.75%) |
Oct 16, 2018 | 376.28 | 388.11 | 374.74 | 386.88 | 460,620 | +14.80(+3.98%) |
Oct 15, 2018 | 383.78 | 387.97 | 367.24 | 372.08 | 674,031 | -12.70(-3.30%) |
Oct 12, 2018 | 381.57 | 396.19 | 374.26 | 384.78 | 989,200 | +17.24(+4.69%) |
Oct 11, 2018 | 372.00 | 383.88 | 363.63 | 367.54 | 815,544 | -9.35(-2.48%) |
Oct 10, 2018 | 394.64 | 396.99 | 375.61 | 376.89 | 865,826 | -18.19(-4.60%) |
Oct 09, 2018 | 397.35 | 408.87 | 393.96 | 395.08 | 536,320 | -3.93(-0.98%) |
Oct 08, 2018 | 414.17 | 415.55 | 388.39 | 399.01 | 785,224 | -16.70(-4.02%) |
Oct 05, 2018 | 418.99 | 430.93 | 405.48 | 415.71 | 565,000 | -1.08(-0.26%) |
Oct 04, 2018 | 424.81 | 424.97 | 407.62 | 416.79 | 587,510 | -9.63(-2.26%) |
Oct 03, 2018 | 429.59 | 431.00 | 418.41 | 426.42 | 470,167 | -2.75(-0.64%) |
Oct 02, 2018 | 442.92 | 442.92 | 426.39 | 429.17 | 843,877 | -15.08(-3.39%) |
Oct 01, 2018 | 452.90 | 459.75 | 442.93 | 444.25 | 526,608 | -5.50(-1.22%) |
Sep 28, 2018 | 441.29 | 455.40 | 441.00 | 449.75 | 696,300 | +6.86(+1.55%) |
Sep 27, 2018 | 445.50 | 451.79 | 437.10 | 442.89 | 620,964 | -1.81(-0.41%) |
Sep 26, 2018 | 443.49 | 454.00 | 438.52 | 444.70 | 913,849 | +3.18(+0.72%) |
Sep 25, 2018 | 420.00 | 445.70 | 419.06 | 441.52 | 1,198,599 | +21.91(+5.22%) |
Sep 24, 2018 | 381.03 | 422.91 | 378.00 | 419.61 | 995,658 | +34.73(+9.02%) |
Sep 21, 2018 | 381.33 | 386.72 | 380.97 | 384.88 | 1,565,300 | +2.90(+0.76%) |
Sep 20, 2018 | 377.75 | 382.10 | 372.19 | 381.98 | 481,318 | +5.23(+1.39%) |
Sep 19, 2018 | 377.00 | 380.53 | 366.91 | 376.75 | 450,337 | +0.19(+0.05%) |
Sep 18, 2018 | 369.06 | 380.64 | 368.55 | 376.56 | 598,008 | +7.66(+2.08%) |
Sep 17, 2018 | 395.60 | 399.62 | 367.71 | 368.90 | 643,805 | -26.77(-6.77%) |
Sep 14, 2018 | 392.32 | 399.12 | 392.00 | 395.67 | 398,500 | +4.73(+1.21%) |
Sep 13, 2018 | 396.18 | 397.48 | 388.69 | 390.94 | 374,100 | -2.00(-0.51%) |
Sep 12, 2018 | 397.00 | 398.91 | 380.39 | 392.94 | 485,940 | -4.47(-1.12%) |
Sep 11, 2018 | 388.10 | 397.64 | 383.28 | 397.41 | 467,214 | +8.83(+2.27%) |
Sep 10, 2018 | 381.27 | 389.56 | 378.57 | 388.58 | 472,589 | +11.09(+2.94%) |
Sep 07, 2018 | 378.44 | 388.93 | 375.29 | 377.49 | 379,800 | -5.61(-1.46%) |
Sep 06, 2018 | 385.10 | 386.44 | 376.14 | 383.10 | 535,924 | -0.73(-0.19%) |
Sep 05, 2018 | 410.70 | 410.99 | 383.12 | 383.83 | 736,377 | -27.53(-6.69%) |