Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 369.15 | 375.67 | 369.15 | 374.21 | 45,395 | +3.82(+1.03%) |
Nov 29, 2018 | 373.74 | 374.67 | 370.08 | 370.39 | 63,668 | -2.79(-0.75%) |
Nov 28, 2018 | 362.57 | 373.68 | 359.39 | 373.18 | 43,551 | +10.88(+3.00%) |
Nov 27, 2018 | 363.55 | 364.08 | 359.15 | 362.30 | 26,329 | -3.98(-1.09%) |
Nov 26, 2018 | 364.89 | 373.32 | 361.64 | 366.27 | 37,573 | +4.22(+1.17%) |
Nov 23, 2018 | 356.38 | 363.13 | 354.22 | 362.06 | 13,034 | +2.87(+0.80%) |
Nov 21, 2018 | 359.19 | 359.19 | 359.19 | 0 | +2.49(+0.70%) | |
Nov 20, 2018 | 356.29 | 357.42 | 354.23 | 356.70 | 21,937 | -5.79(-1.60%) |
Nov 19, 2018 | 369.91 | 369.91 | 361.88 | 362.48 | 41,138 | -7.65(-2.07%) |
Nov 16, 2018 | 361.48 | 372.72 | 361.48 | 370.14 | 41,349 | +7.18(+1.98%) |
Nov 15, 2018 | 357.68 | 364.70 | 352.00 | 362.95 | 20,208 | +3.87(+1.08%) |
Nov 14, 2018 | 362.82 | 363.05 | 358.81 | 359.08 | 29,278 | -0.74(-0.21%) |
Nov 13, 2018 | 359.95 | 361.79 | 355.01 | 359.82 | 24,731 | +0.36(+0.10%) |
Nov 12, 2018 | 362.24 | 364.00 | 358.25 | 359.47 | 47,607 | -3.02(-0.83%) |
Nov 09, 2018 | 367.07 | 369.61 | 357.29 | 362.48 | 29,551 | -6.97(-1.89%) |
Nov 08, 2018 | 370.01 | 375.88 | 367.51 | 369.45 | 43,776 | -2.45(-0.66%) |
Nov 07, 2018 | 364.00 | 374.95 | 362.22 | 371.90 | 42,591 | +8.38(+2.31%) |
Nov 06, 2018 | 355.92 | 363.89 | 354.41 | 363.51 | 17,332 | +8.16(+2.30%) |
Nov 05, 2018 | 356.97 | 360.37 | 353.79 | 355.35 | 48,362 | -1.19(-0.33%) |
Nov 02, 2018 | 348.02 | 359.72 | 348.02 | 356.55 | 45,282 | +9.53(+2.75%) |
Nov 01, 2018 | 344.42 | 348.50 | 338.43 | 347.01 | 31,797 | +3.52(+1.03%) |
Oct 31, 2018 | 347.50 | 348.47 | 341.02 | 343.49 | 51,734 | -0.97(-0.28%) |
Oct 30, 2018 | 336.80 | 346.30 | 334.63 | 344.46 | 34,036 | +7.06(+2.09%) |
Oct 29, 2018 | 338.14 | 345.73 | 334.91 | 337.40 | 104,517 | +3.67(+1.10%) |
Oct 26, 2018 | 326.67 | 337.69 | 322.61 | 333.74 | 63,935 | +2.53(+0.76%) |
Oct 25, 2018 | 324.44 | 333.60 | 314.06 | 331.21 | 121,787 | +8.00(+2.48%) |
Oct 24, 2018 | 340.75 | 346.95 | 323.21 | 323.21 | 124,818 | -17.33(-5.09%) |
Oct 23, 2018 | 334.34 | 342.89 | 328.95 | 340.54 | 117,593 | +2.47(+0.73%) |
Oct 22, 2018 | 339.57 | 340.33 | 336.25 | 338.06 | 53,702 | -1.01(-0.30%) |
Oct 19, 2018 | 339.50 | 341.96 | 336.24 | 339.08 | 32,922 | +0.31(+0.09%) |
Oct 18, 2018 | 339.46 | 343.44 | 336.04 | 338.76 | 50,419 | -1.34(-0.40%) |
Oct 17, 2018 | 340.73 | 342.86 | 335.29 | 340.11 | 50,387 | -1.63(-0.48%) |
Oct 16, 2018 | 337.07 | 345.91 | 332.56 | 341.74 | 75,792 | +7.09(+2.12%) |
Oct 15, 2018 | 331.47 | 337.40 | 330.62 | 334.64 | 49,435 | +3.25(+0.98%) |
Oct 12, 2018 | 339.52 | 339.52 | 327.36 | 331.40 | 49,889 | -2.84(-0.85%) |
Oct 11, 2018 | 333.50 | 340.09 | 331.83 | 334.24 | 47,519 | +0.25(+0.07%) |
Oct 10, 2018 | 342.22 | 343.88 | 331.53 | 333.99 | 63,515 | -8.36(-2.44%) |
Oct 09, 2018 | 351.94 | 351.94 | 341.58 | 342.34 | 65,457 | -10.49(-2.97%) |
Oct 08, 2018 | 350.18 | 355.35 | 349.83 | 352.84 | 23,924 | +1.25(+0.35%) |
Oct 05, 2018 | 351.71 | 352.70 | 347.82 | 351.59 | 32,360 | +0.49(+0.14%) |
Oct 04, 2018 | 354.42 | 354.42 | 349.67 | 351.10 | 39,158 | -4.12(-1.16%) |
Oct 03, 2018 | 357.56 | 359.55 | 355.17 | 355.22 | 35,029 | -1.23(-0.34%) |
Oct 02, 2018 | 356.96 | 359.87 | 354.99 | 356.45 | 53,595 | -0.25(-0.07%) |
Oct 01, 2018 | 362.66 | 364.08 | 355.67 | 356.70 | 34,896 | -4.19(-1.16%) |
Sep 28, 2018 | 359.15 | 362.08 | 359.15 | 360.89 | 43,147 | +0.09(+0.02%) |
Sep 27, 2018 | 360.58 | 364.25 | 358.27 | 360.80 | 33,869 | +1.02(+0.28%) |
Sep 26, 2018 | 361.84 | 364.57 | 359.75 | 359.78 | 40,235 | -2.13(-0.59%) |
Sep 25, 2018 | 359.52 | 362.75 | 359.52 | 361.90 | 55,117 | +2.82(+0.79%) |
Sep 24, 2018 | 364.08 | 364.08 | 357.82 | 359.08 | 38,064 | -5.27(-1.45%) |
Sep 21, 2018 | 363.73 | 365.51 | 362.51 | 364.35 | 138,432 | +2.04(+0.56%) |
Sep 20, 2018 | 360.76 | 362.31 | 358.53 | 362.31 | 54,881 | +1.64(+0.45%) |
Sep 19, 2018 | 359.67 | 367.28 | 358.40 | 360.68 | 51,361 | +0.58(+0.16%) |
Sep 18, 2018 | 355.15 | 362.88 | 354.02 | 360.10 | 47,845 | +4.95(+1.39%) |
Sep 17, 2018 | 353.56 | 356.15 | 351.74 | 355.15 | 53,676 | +1.11(+0.31%) |
Sep 14, 2018 | 352.60 | 355.92 | 349.95 | 354.04 | 45,170 | +1.41(+0.40%) |
Sep 13, 2018 | 351.59 | 354.26 | 348.94 | 352.62 | 41,017 | +2.16(+0.62%) |
Sep 12, 2018 | 350.93 | 352.27 | 347.12 | 350.46 | 38,892 | -2.17(-0.62%) |
Sep 11, 2018 | 348.68 | 353.55 | 345.38 | 352.63 | 49,222 | +3.30(+0.94%) |
Sep 10, 2018 | 352.29 | 352.29 | 348.06 | 349.33 | 39,663 | -1.68(-0.48%) |
Sep 07, 2018 | 349.38 | 352.72 | 345.57 | 351.02 | 29,682 | +0.66(+0.19%) |
Sep 06, 2018 | 352.45 | 353.93 | 348.89 | 350.35 | 50,544 | -0.87(-0.25%) |
Sep 05, 2018 | 348.97 | 352.98 | 347.33 | 351.22 | 42,561 | +1.53(+0.44%) |