Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 497.51 | 500.68 | 492.69 | 496.42 | 0 | -2.66(-0.53%) |
Nov 29, 2018 | 496.90 | 501.96 | 494.46 | 499.08 | 0 | +0.80(+0.16%) |
Nov 28, 2018 | 494.22 | 501.14 | 489.93 | 498.28 | 0 | +8.18(+1.67%) |
Nov 27, 2018 | 485.37 | 493.04 | 483.14 | 490.09 | 0 | +8.04(+1.67%) |
Nov 26, 2018 | 486.37 | 489.36 | 478.10 | 482.05 | 0 | +4.29(+0.90%) |
Nov 23, 2018 | 477.87 | 481.52 | 473.82 | 477.76 | 0 | -5.76(-1.19%) |
Nov 21, 2018 | 483.52 | 483.52 | 483.52 | 483.52 | 0 | +5.59(+1.17%) |
Nov 20, 2018 | 479.15 | 482.56 | 474.77 | 477.93 | 0 | -4.14(-0.86%) |
Nov 19, 2018 | 484.94 | 487.96 | 479.03 | 482.06 | 0 | -5.05(-1.04%) |
Nov 16, 2018 | 481.81 | 489.73 | 480.81 | 487.12 | 0 | +4.83(+1.00%) |
Nov 15, 2018 | 475.57 | 484.74 | 473.22 | 482.29 | 0 | +2.21(+0.46%) |
Nov 14, 2018 | 477.67 | 482.92 | 471.25 | 480.08 | 0 | +8.03(+1.70%) |
Nov 13, 2018 | 469.12 | 477.73 | 464.47 | 472.05 | 0 | +3.21(+0.68%) |
Nov 12, 2018 | 471.04 | 476.55 | 467.06 | 468.84 | 0 | -4.66(-0.98%) |
Nov 09, 2018 | 476.73 | 478.95 | 469.14 | 473.50 | 0 | +0.72(+0.15%) |
Nov 08, 2018 | 478.48 | 481.82 | 470.49 | 472.78 | 0 | -5.35(-1.12%) |
Nov 07, 2018 | 477.44 | 482.10 | 471.63 | 478.13 | 0 | +6.31(+1.34%) |
Nov 06, 2018 | 473.69 | 476.94 | 466.87 | 471.82 | 0 | -4.12(-0.87%) |
Nov 05, 2018 | 471.54 | 479.56 | 469.19 | 475.95 | 0 | +5.47(+1.16%) |
Nov 02, 2018 | 471.00 | 476.14 | 464.55 | 470.48 | 0 | +3.12(+0.67%) |
Nov 01, 2018 | 465.02 | 472.53 | 458.61 | 467.36 | 0 | +5.95(+1.29%) |
Oct 31, 2018 | 458.30 | 464.78 | 450.94 | 461.41 | 0 | +5.78(+1.27%) |
Oct 30, 2018 | 451.56 | 460.50 | 447.76 | 455.63 | 0 | +5.68(+1.26%) |
Oct 29, 2018 | 465.19 | 468.36 | 446.82 | 449.95 | 0 | -10.11(-2.20%) |
Oct 26, 2018 | 456.75 | 462.84 | 450.34 | 460.06 | 0 | +9.76(+2.17%) |
Oct 24, 2018 | 457.47 | 462.15 | 448.89 | 450.30 | 0 | -4.07(-0.90%) |
Oct 23, 2018 | 455.67 | 460.68 | 449.04 | 454.37 | 0 | -10.10(-2.17%) |
Oct 22, 2018 | 466.81 | 471.32 | 460.59 | 464.47 | 0 | +3.69(+0.80%) |
Oct 19, 2018 | 459.93 | 467.05 | 455.47 | 460.78 | 0 | +5.76(+1.27%) |
Oct 18, 2018 | 462.11 | 464.47 | 452.95 | 455.02 | 0 | -5.06(-1.10%) |
Oct 17, 2018 | 458.09 | 465.35 | 453.81 | 460.08 | 0 | +1.05(+0.23%) |
Oct 16, 2018 | 457.57 | 463.60 | 453.01 | 459.03 | 0 | +8.57(+1.90%) |
Oct 15, 2018 | 449.45 | 455.84 | 446.06 | 450.46 | 0 | -0.44(-0.10%) |
Oct 12, 2018 | 449.88 | 456.41 | 446.38 | 450.89 | 0 | +6.22(+1.40%) |
Oct 11, 2018 | 448.03 | 452.21 | 442.11 | 444.67 | 0 | -5.52(-1.23%) |
Oct 10, 2018 | 458.97 | 460.26 | 448.09 | 450.19 | 0 | -16.15(-3.46%) |
Oct 09, 2018 | 463.33 | 469.98 | 459.74 | 466.34 | 0 | +2.67(+0.58%) |
Oct 08, 2018 | 464.92 | 472.32 | 457.88 | 463.67 | 0 | +5.36(+1.17%) |
Oct 05, 2018 | 459.10 | 463.31 | 452.95 | 458.31 | 0 | +1.04(+0.23%) |
Oct 04, 2018 | 461.40 | 465.11 | 451.70 | 457.27 | 0 | -8.90(-1.91%) |
Oct 03, 2018 | 470.32 | 472.80 | 463.43 | 466.17 | 0 | +2.06(+0.44%) |
Oct 02, 2018 | 461.77 | 467.90 | 460.03 | 464.11 | 0 | +2.38(+0.52%) |
Oct 01, 2018 | 462.53 | 465.23 | 458.17 | 461.73 | 0 | -0.50(-0.11%) |
Sep 28, 2018 | 462.38 | 467.74 | 458.82 | 462.22 | 0 | -2.47(-0.53%) |
Sep 27, 2018 | 464.16 | 470.68 | 461.25 | 464.69 | 0 | +3.68(+0.80%) |
Sep 26, 2018 | 462.38 | 466.99 | 458.17 | 461.01 | 0 | +1.30(+0.28%) |
Sep 25, 2018 | 456.87 | 463.18 | 454.05 | 459.72 | 0 | +0.51(+0.11%) |
Sep 24, 2018 | 466.37 | 467.56 | 456.99 | 459.21 | 0 | -8.80(-1.88%) |
Sep 21, 2018 | 467.12 | 472.47 | 463.92 | 468.01 | 0 | +2.37(+0.51%) |
Sep 20, 2018 | 461.65 | 468.14 | 459.52 | 465.64 | 0 | +6.30(+1.37%) |
Sep 19, 2018 | 461.50 | 464.86 | 456.81 | 459.35 | 0 | -2.87(-0.62%) |
Sep 18, 2018 | 458.44 | 464.75 | 456.14 | 462.22 | 0 | +2.34(+0.51%) |
Sep 17, 2018 | 456.16 | 462.17 | 453.03 | 459.88 | 0 | +2.10(+0.46%) |
Sep 14, 2018 | 460.88 | 464.12 | 454.36 | 457.78 | 0 | -3.36(-0.73%) |
Sep 13, 2018 | 458.24 | 466.04 | 454.89 | 461.14 | 0 | +4.34(+0.95%) |
Sep 12, 2018 | 451.63 | 460.25 | 450.03 | 456.80 | 0 | +2.96(+0.65%) |
Sep 11, 2018 | 451.20 | 456.48 | 447.90 | 453.84 | 0 | +0.79(+0.17%) |
Sep 10, 2018 | 457.32 | 460.92 | 451.10 | 453.05 | 0 | -4.13(-0.90%) |
Sep 07, 2018 | 455.87 | 462.37 | 453.70 | 457.18 | 0 | -0.73(-0.16%) |
Sep 06, 2018 | 454.07 | 460.83 | 451.29 | 457.91 | 0 | +3.03(+0.67%) |
Sep 05, 2018 | 449.97 | 458.62 | 447.76 | 454.88 | 0 | +3.17(+0.70%) |