Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 162.44 | 163.38 | 148.78 | 152.08 | 467,312 | -13.18(-7.98%) |
Nov 29, 2018 | 168.09 | 173.27 | 164.79 | 165.26 | 388,664 | -1.41(-0.85%) |
Nov 28, 2018 | 172.33 | 174.21 | 160.09 | 166.68 | 783,167 | -5.18(-3.01%) |
Nov 27, 2018 | 177.51 | 180.80 | 169.03 | 171.86 | 457,872 | -7.06(-3.95%) |
Nov 26, 2018 | 185.04 | 188.34 | 177.03 | 178.92 | 338,397 | -3.30(-1.81%) |
Nov 23, 2018 | 182.22 | 185.28 | 176.56 | 182.22 | 143,015 | -8.47(-4.44%) |
Nov 21, 2018 | 190.69 | 190.69 | 190.69 | 0 | +2.35(+1.25%) | |
Nov 20, 2018 | 201.52 | 202.46 | 186.92 | 188.34 | 326,208 | -19.78(-9.50%) |
Nov 19, 2018 | 204.81 | 213.76 | 201.99 | 208.11 | 342,655 | +0.94(+0.45%) |
Nov 16, 2018 | 219.41 | 219.88 | 205.29 | 207.17 | 360,824 | -9.89(-4.56%) |
Nov 15, 2018 | 208.11 | 220.82 | 206.70 | 217.06 | 346,401 | +7.53(+3.60%) |
Nov 14, 2018 | 228.36 | 232.12 | 189.28 | 209.52 | 1,017,477 | -11.77(-5.32%) |
Nov 13, 2018 | 229.77 | 232.12 | 219.41 | 221.29 | 395,500 | -9.89(-4.28%) |
Nov 12, 2018 | 250.01 | 251.43 | 230.24 | 231.18 | 232,575 | -15.54(-6.30%) |
Nov 09, 2018 | 241.07 | 250.01 | 232.12 | 246.72 | 231,111 | +5.65(+2.34%) |
Nov 08, 2018 | 252.84 | 256.61 | 239.19 | 241.07 | 218,648 | -15.54(-6.06%) |
Nov 07, 2018 | 266.50 | 274.03 | 250.49 | 256.61 | 255,902 | -5.18(-1.98%) |
Nov 06, 2018 | 268.85 | 270.26 | 258.49 | 261.79 | 190,474 | -5.65(-2.11%) |
Nov 05, 2018 | 262.73 | 270.26 | 259.43 | 267.44 | 259,942 | +11.30(+4.41%) |
Nov 02, 2018 | 248.13 | 258.49 | 245.31 | 256.14 | 312,370 | +10.36(+4.21%) |
Nov 01, 2018 | 235.42 | 247.19 | 232.59 | 245.78 | 282,652 | +11.77(+5.03%) |
Oct 31, 2018 | 221.29 | 247.66 | 217.06 | 234.01 | 455,325 | +10.36(+4.63%) |
Oct 30, 2018 | 225.53 | 228.83 | 211.17 | 223.65 | 479,240 | -6.12(-2.66%) |
Oct 29, 2018 | 249.07 | 250.96 | 226.94 | 229.77 | 382,999 | -16.01(-6.51%) |
Oct 26, 2018 | 234.95 | 254.49 | 234.01 | 245.78 | 357,111 | +4.71(+1.95%) |
Oct 25, 2018 | 240.60 | 244.84 | 231.18 | 241.07 | 607,634 | +5.65(+2.40%) |
Oct 24, 2018 | 263.67 | 263.67 | 234.48 | 235.42 | 420,797 | -24.01(-9.26%) |
Oct 23, 2018 | 268.85 | 269.32 | 252.84 | 259.43 | 478,759 | -17.42(-6.29%) |
Oct 22, 2018 | 280.62 | 282.97 | 274.03 | 276.85 | 143,124 | -4.24(-1.51%) |
Oct 19, 2018 | 286.27 | 292.15 | 280.62 | 281.09 | 122,606 | -2.82(-1.00%) |
Oct 18, 2018 | 288.62 | 292.39 | 281.56 | 283.92 | 231,236 | -10.36(-3.52%) |
Oct 17, 2018 | 298.51 | 300.87 | 290.04 | 294.27 | 192,589 | -8.48(-2.80%) |
Oct 16, 2018 | 295.22 | 303.22 | 292.86 | 302.75 | 130,239 | +7.53(+2.55%) |
Oct 15, 2018 | 291.45 | 299.92 | 285.56 | 295.22 | 200,500 | +5.65(+1.95%) |
Oct 12, 2018 | 288.15 | 290.51 | 280.15 | 289.57 | 171,976 | +8.00(+2.84%) |
Oct 11, 2018 | 284.86 | 292.86 | 276.38 | 281.56 | 225,620 | -8.00(-2.76%) |
Oct 10, 2018 | 309.81 | 311.22 | 289.10 | 289.57 | 277,905 | -18.36(-5.96%) |
Oct 09, 2018 | 303.22 | 313.11 | 298.98 | 307.93 | 222,072 | +7.06(+2.35%) |
Oct 08, 2018 | 291.92 | 301.34 | 290.51 | 300.87 | 184,065 | +2.82(+0.95%) |
Oct 05, 2018 | 299.92 | 303.22 | 292.86 | 298.04 | 238,398 | -4.24(-1.40%) |
Oct 04, 2018 | 300.87 | 310.75 | 298.98 | 302.28 | 329,683 | -3.30(-1.08%) |
Oct 03, 2018 | 303.69 | 306.52 | 291.92 | 305.57 | 309,524 | +1.41(+0.46%) |
Oct 02, 2018 | 301.34 | 308.87 | 300.87 | 304.16 | 301,628 | +3.77(+1.25%) |
Oct 01, 2018 | 291.92 | 304.63 | 288.15 | 300.39 | 195,043 | +10.36(+3.57%) |
Sep 28, 2018 | 280.15 | 293.33 | 279.21 | 290.04 | 298,998 | +7.53(+2.67%) |
Sep 27, 2018 | 282.50 | 286.74 | 275.44 | 282.50 | 302,417 | +2.35(+0.84%) |
Sep 26, 2018 | 285.80 | 289.10 | 278.74 | 280.15 | 375,502 | -8.95(-3.09%) |
Sep 25, 2018 | 294.75 | 298.04 | 288.62 | 289.10 | 209,484 | -3.77(-1.29%) |
Sep 24, 2018 | 300.39 | 303.22 | 289.10 | 292.86 | 304,477 | -0.94(-0.32%) |
Sep 21, 2018 | 298.04 | 302.28 | 291.45 | 293.80 | 277,029 | -2.36(-0.80%) |
Sep 20, 2018 | 301.81 | 305.57 | 295.69 | 296.16 | 141,737 | +0.94(+0.32%) |
Sep 19, 2018 | 288.15 | 299.22 | 287.21 | 295.22 | 186,648 | +8.48(+2.96%) |
Sep 18, 2018 | 280.15 | 287.68 | 279.73 | 286.74 | 212,524 | +10.83(+3.93%) |
Sep 17, 2018 | 288.15 | 288.86 | 272.85 | 275.91 | 211,377 | -9.89(-3.46%) |
Sep 14, 2018 | 278.74 | 286.74 | 275.44 | 285.80 | 164,213 | +7.06(+2.53%) |
Sep 13, 2018 | 285.80 | 289.33 | 277.80 | 278.74 | 159,211 | -9.89(-3.43%) |
Sep 12, 2018 | 291.45 | 292.63 | 284.15 | 288.62 | 157,584 | +3.77(+1.32%) |
Sep 11, 2018 | 271.20 | 288.15 | 269.32 | 284.86 | 271,854 | +12.24(+4.49%) |
Sep 10, 2018 | 272.62 | 275.44 | 266.50 | 272.62 | 276,197 | +1.41(+0.52%) |
Sep 07, 2018 | 269.34 | 271.67 | 266.54 | 271.20 | 193,742 | -2.80(-1.02%) |
Sep 06, 2018 | 281.92 | 283.32 | 266.54 | 274.00 | 334,484 | -7.92(-2.81%) |
Sep 05, 2018 | 286.58 | 286.58 | 275.40 | 281.92 | 183,981 | -5.13(-1.79%) |