Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 441.55 | 447.71 | 429.68 | 435.39 | 4,547 | -7.04(-1.59%) |
Nov 29, 2018 | 445.95 | 450.35 | 439.79 | 442.43 | 2,487 | -7.92(-1.76%) |
Nov 28, 2018 | 432.75 | 451.23 | 423.08 | 450.35 | 6,375 | +17.59(+4.06%) |
Nov 27, 2018 | 438.03 | 442.43 | 432.75 | 432.75 | 4,052 | -6.16(-1.40%) |
Nov 26, 2018 | 439.79 | 445.95 | 434.51 | 438.91 | 5,333 | -0.88(-0.20%) |
Nov 23, 2018 | 439.79 | 445.51 | 434.51 | 439.79 | 1,557 | -1.76(-0.40%) |
Nov 21, 2018 | 441.55 | 441.55 | 441.55 | 0 | +14.07(+3.29%) | |
Nov 20, 2018 | 430.12 | 433.63 | 423.96 | 427.48 | 4,106 | -2.64(-0.61%) |
Nov 19, 2018 | 434.51 | 438.92 | 429.24 | 430.12 | 2,818 | -4.40(-1.01%) |
Nov 16, 2018 | 434.51 | 435.39 | 427.48 | 434.51 | 4,527 | -0.88(-0.20%) |
Nov 15, 2018 | 448.59 | 448.59 | 431.88 | 435.39 | 7,827 | -18.47(-4.07%) |
Nov 14, 2018 | 456.50 | 457.82 | 444.19 | 453.87 | 4,878 | +0.00(+0.00%) |
Nov 13, 2018 | 447.71 | 459.14 | 445.95 | 453.87 | 4,480 | +9.68(+2.18%) |
Nov 12, 2018 | 454.74 | 459.14 | 442.43 | 444.19 | 4,729 | -10.56(-2.32%) |
Nov 09, 2018 | 472.34 | 477.61 | 451.23 | 454.74 | 6,854 | -24.63(-5.14%) |
Nov 08, 2018 | 469.70 | 481.13 | 463.54 | 479.37 | 4,772 | +7.92(+1.68%) |
Nov 07, 2018 | 471.46 | 474.98 | 461.78 | 471.46 | 5,080 | +1.76(+0.37%) |
Nov 06, 2018 | 469.70 | 482.01 | 462.66 | 469.70 | 3,302 | +0.00(+0.00%) |
Nov 05, 2018 | 459.14 | 471.46 | 454.74 | 469.70 | 4,365 | +12.31(+2.69%) |
Nov 02, 2018 | 482.89 | 487.29 | 439.79 | 457.38 | 6,227 | +5.28(+1.17%) |
Nov 01, 2018 | 453.87 | 460.90 | 450.35 | 452.11 | 7,021 | -0.88(-0.19%) |
Oct 31, 2018 | 461.78 | 463.54 | 452.11 | 452.99 | 7,264 | -3.52(-0.77%) |
Oct 30, 2018 | 457.38 | 461.78 | 451.23 | 456.50 | 6,141 | -0.88(-0.19%) |
Oct 29, 2018 | 460.02 | 469.33 | 453.87 | 457.38 | 4,274 | +1.76(+0.39%) |
Oct 26, 2018 | 458.26 | 461.78 | 447.71 | 455.62 | 5,648 | -7.92(-1.71%) |
Oct 25, 2018 | 454.74 | 471.46 | 452.99 | 463.54 | 5,774 | +10.56(+2.33%) |
Oct 24, 2018 | 464.42 | 465.30 | 452.55 | 452.99 | 5,092 | -10.56(-2.28%) |
Oct 23, 2018 | 469.70 | 474.98 | 451.98 | 463.54 | 7,313 | -6.16(-1.31%) |
Oct 22, 2018 | 480.25 | 488.17 | 469.70 | 469.70 | 6,264 | -13.19(-2.73%) |
Oct 19, 2018 | 484.65 | 493.45 | 482.89 | 482.89 | 5,559 | -2.64(-0.54%) |
Oct 18, 2018 | 489.93 | 496.96 | 484.21 | 485.53 | 6,816 | -7.04(-1.43%) |
Oct 17, 2018 | 496.08 | 501.36 | 485.97 | 492.57 | 4,722 | -5.28(-1.06%) |
Oct 16, 2018 | 482.01 | 499.60 | 473.21 | 497.84 | 7,818 | +15.83(+3.28%) |
Oct 15, 2018 | 488.17 | 491.69 | 481.13 | 482.01 | 6,110 | -5.28(-1.08%) |
Oct 12, 2018 | 509.28 | 511.04 | 483.77 | 487.29 | 9,352 | -13.19(-2.64%) |
Oct 11, 2018 | 518.95 | 518.95 | 500.48 | 500.48 | 11,086 | -18.47(-3.56%) |
Oct 10, 2018 | 544.46 | 545.34 | 518.95 | 518.95 | 10,403 | -23.75(-4.38%) |
Oct 09, 2018 | 531.27 | 547.98 | 531.27 | 542.70 | 8,359 | +14.95(+2.83%) |
Oct 08, 2018 | 525.11 | 529.07 | 522.47 | 527.75 | 5,580 | +2.64(+0.50%) |
Oct 05, 2018 | 530.39 | 533.91 | 521.59 | 525.11 | 5,408 | -2.64(-0.50%) |
Oct 04, 2018 | 533.91 | 537.42 | 526.00 | 527.75 | 6,256 | -7.92(-1.48%) |
Oct 03, 2018 | 527.75 | 543.58 | 527.75 | 535.67 | 8,893 | +8.80(+1.67%) |
Oct 02, 2018 | 537.42 | 541.82 | 525.99 | 526.87 | 7,839 | -10.55(-1.96%) |
Oct 01, 2018 | 562.93 | 562.93 | 537.42 | 537.42 | 9,391 | -24.63(-4.38%) |
Sep 28, 2018 | 555.02 | 562.93 | 548.86 | 562.05 | 7,389 | +9.67(+1.75%) |
Sep 27, 2018 | 545.34 | 555.02 | 543.14 | 552.38 | 6,293 | +7.92(+1.45%) |
Sep 26, 2018 | 547.05 | 566.03 | 541.01 | 544.46 | 7,617 | -0.86(-0.16%) |
Sep 25, 2018 | 559.99 | 561.72 | 545.32 | 545.32 | 5,906 | -15.53(-2.77%) |
Sep 24, 2018 | 556.54 | 560.86 | 539.28 | 560.86 | 9,016 | +4.31(+0.78%) |
Sep 21, 2018 | 541.87 | 559.99 | 536.70 | 556.54 | 32,594 | +10.36(+1.90%) |
Sep 20, 2018 | 526.34 | 546.19 | 525.48 | 546.19 | 7,257 | +21.57(+4.11%) |
Sep 19, 2018 | 534.11 | 537.54 | 523.32 | 524.62 | 8,602 | -10.35(-1.94%) |
Sep 18, 2018 | 534.97 | 541.01 | 532.38 | 534.97 | 4,129 | -1.73(-0.32%) |
Sep 17, 2018 | 541.87 | 560.86 | 533.68 | 536.70 | 7,314 | -3.45(-0.64%) |
Sep 14, 2018 | 537.56 | 542.74 | 528.93 | 540.15 | 4,020 | +1.73(+0.32%) |
Sep 13, 2018 | 540.15 | 545.32 | 535.83 | 538.42 | 3,583 | +0.86(+0.16%) |
Sep 12, 2018 | 539.28 | 541.87 | 534.54 | 537.56 | 4,632 | -1.73(-0.32%) |
Sep 11, 2018 | 541.01 | 546.19 | 534.54 | 539.28 | 5,734 | -1.73(-0.32%) |
Sep 10, 2018 | 554.82 | 554.82 | 537.56 | 541.01 | 9,264 | -12.94(-2.34%) |
Sep 07, 2018 | 551.36 | 557.40 | 548.78 | 553.95 | 2,876 | +0.00(+0.00%) |
Sep 06, 2018 | 562.58 | 565.17 | 549.64 | 553.95 | 3,593 | -8.63(-1.53%) |
Sep 05, 2018 | 553.95 | 564.31 | 549.64 | 562.58 | 4,438 | +9.49(+1.72%) |