Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 332.26 | 337.74 | 327.95 | 336.95 | 5,530,429 | +4.08(+1.23%) |
Nov 29, 2018 | 326.46 | 333.52 | 324.61 | 332.86 | 5,449,284 | +8.80(+2.72%) |
Nov 28, 2018 | 316.50 | 324.56 | 312.62 | 324.06 | 6,293,105 | +15.03(+4.86%) |
Nov 27, 2018 | 306.36 | 309.54 | 302.16 | 309.03 | 3,031,132 | +1.62(+0.53%) |
Nov 26, 2018 | 306.63 | 309.57 | 301.87 | 307.41 | 3,457,644 | +3.93(+1.29%) |
Nov 23, 2018 | 306.08 | 308.03 | 303.04 | 303.48 | 1,645,883 | -4.86(-1.58%) |
Nov 21, 2018 | 308.34 | 308.34 | 308.34 | 0 | -0.37(-0.12%) | |
Nov 20, 2018 | 293.55 | 313.06 | 288.21 | 308.71 | 7,074,735 | -3.15(-1.01%) |
Nov 19, 2018 | 326.05 | 326.53 | 308.22 | 311.86 | 6,973,972 | -14.59(-4.47%) |
Nov 16, 2018 | 329.40 | 330.56 | 321.79 | 326.44 | 4,553,992 | -5.46(-1.65%) |
Nov 15, 2018 | 331.46 | 338.13 | 326.99 | 331.90 | 5,003,543 | -3.06(-0.91%) |
Nov 14, 2018 | 342.12 | 345.78 | 334.16 | 334.96 | 3,537,331 | -4.65(-1.37%) |
Nov 13, 2018 | 339.66 | 345.32 | 332.36 | 339.62 | 5,102,771 | -7.31(-2.11%) |
Nov 12, 2018 | 359.73 | 359.99 | 345.91 | 346.93 | 3,172,989 | -11.96(-3.33%) |
Nov 09, 2018 | 357.42 | 360.50 | 355.76 | 358.89 | 2,665,749 | -1.39(-0.39%) |
Nov 08, 2018 | 358.88 | 363.12 | 355.20 | 360.28 | 2,831,928 | +0.45(+0.12%) |
Nov 07, 2018 | 355.59 | 360.63 | 347.72 | 359.83 | 4,148,864 | +5.37(+1.51%) |
Nov 06, 2018 | 350.53 | 356.37 | 350.24 | 354.46 | 2,551,559 | +4.34(+1.24%) |
Nov 05, 2018 | 347.97 | 351.38 | 344.80 | 350.12 | 2,329,602 | +4.09(+1.18%) |
Nov 02, 2018 | 354.94 | 359.37 | 345.07 | 346.03 | 4,166,329 | -5.15(-1.47%) |
Nov 01, 2018 | 345.76 | 352.62 | 341.63 | 351.17 | 3,887,338 | +7.94(+2.31%) |
Oct 31, 2018 | 340.96 | 351.49 | 340.96 | 343.23 | 4,316,882 | +4.79(+1.41%) |
Oct 30, 2018 | 319.52 | 339.55 | 318.96 | 338.44 | 5,968,409 | +13.85(+4.27%) |
Oct 29, 2018 | 348.74 | 349.86 | 317.86 | 324.59 | 7,713,665 | -22.90(-6.59%) |
Oct 26, 2018 | 348.88 | 351.39 | 342.52 | 347.50 | 4,211,406 | -4.35(-1.24%) |
Oct 25, 2018 | 345.59 | 352.45 | 343.34 | 351.85 | 4,138,024 | +8.82(+2.57%) |
Oct 24, 2018 | 349.74 | 352.65 | 340.17 | 343.03 | 8,726,368 | +4.45(+1.31%) |
Oct 23, 2018 | 338.05 | 341.97 | 331.60 | 338.58 | 4,536,326 | -5.74(-1.67%) |
Oct 22, 2018 | 346.12 | 347.00 | 340.91 | 344.31 | 2,338,645 | -0.27(-0.08%) |
Oct 19, 2018 | 348.01 | 348.08 | 342.60 | 344.58 | 3,609,895 | -2.99(-0.86%) |
Oct 18, 2018 | 352.87 | 355.71 | 345.07 | 347.57 | 3,364,945 | -5.95(-1.68%) |
Oct 17, 2018 | 355.94 | 356.42 | 350.81 | 353.52 | 2,313,229 | -2.66(-0.75%) |
Oct 16, 2018 | 348.64 | 356.49 | 346.80 | 356.18 | 2,914,604 | +9.06(+2.61%) |
Oct 15, 2018 | 347.68 | 350.67 | 343.85 | 347.12 | 3,079,752 | -1.19(-0.34%) |
Oct 12, 2018 | 354.02 | 355.09 | 340.72 | 348.31 | 5,696,368 | +1.93(+0.56%) |
Oct 11, 2018 | 351.53 | 357.73 | 343.46 | 346.38 | 6,476,184 | -9.05(-2.55%) |
Oct 10, 2018 | 370.41 | 371.22 | 355.06 | 355.43 | 6,235,710 | -17.38(-4.66%) |
Oct 09, 2018 | 371.77 | 374.14 | 368.65 | 372.81 | 2,959,488 | -0.32(-0.09%) |
Oct 08, 2018 | 371.26 | 374.06 | 364.98 | 373.13 | 3,435,918 | -0.68(-0.18%) |
Oct 05, 2018 | 376.25 | 379.53 | 370.48 | 373.81 | 2,997,838 | -3.40(-0.90%) |
Oct 04, 2018 | 377.94 | 378.27 | 372.66 | 377.21 | 3,951,718 | -2.23(-0.59%) |
Oct 03, 2018 | 376.16 | 381.36 | 374.02 | 379.44 | 4,955,868 | +5.74(+1.53%) |
Oct 02, 2018 | 368.37 | 375.88 | 367.32 | 373.71 | 4,778,044 | +3.95(+1.07%) |
Oct 01, 2018 | 362.87 | 370.65 | 362.71 | 369.76 | 4,917,847 | +10.05(+2.79%) |
Sep 28, 2018 | 356.55 | 361.96 | 354.22 | 359.71 | 3,722,381 | +4.36(+1.23%) |
Sep 27, 2018 | 356.33 | 356.88 | 352.46 | 355.35 | 2,435,585 | +2.28(+0.65%) |
Sep 26, 2018 | 355.46 | 356.48 | 352.38 | 353.07 | 2,448,815 | -2.13(-0.60%) |
Sep 25, 2018 | 356.99 | 358.32 | 354.86 | 355.20 | 3,066,503 | -0.73(-0.21%) |
Sep 24, 2018 | 358.84 | 359.70 | 355.29 | 355.93 | 2,894,746 | -4.10(-1.14%) |
Sep 21, 2018 | 357.30 | 360.36 | 354.06 | 360.03 | 7,386,038 | +4.61(+1.30%) |
Sep 20, 2018 | 356.66 | 359.55 | 353.69 | 355.42 | 4,144,519 | +2.17(+0.61%) |
Sep 19, 2018 | 351.67 | 359.06 | 351.29 | 353.25 | 4,914,424 | +1.59(+0.45%) |
Sep 18, 2018 | 345.59 | 353.82 | 344.43 | 351.67 | 3,104,988 | +7.37(+2.14%) |
Sep 17, 2018 | 347.51 | 349.46 | 342.92 | 344.30 | 2,639,489 | -3.71(-1.07%) |
Sep 14, 2018 | 344.76 | 350.39 | 344.43 | 348.01 | 2,931,773 | +4.20(+1.22%) |
Sep 13, 2018 | 344.68 | 348.61 | 342.69 | 343.81 | 3,264,209 | +1.98(+0.58%) |
Sep 12, 2018 | 333.69 | 343.40 | 333.32 | 341.83 | 4,138,815 | +7.89(+2.36%) |
Sep 11, 2018 | 327.90 | 335.26 | 326.26 | 333.94 | 2,823,797 | +3.28(+0.99%) |
Sep 10, 2018 | 338.04 | 339.26 | 330.48 | 330.66 | 3,168,408 | -7.18(-2.12%) |
Sep 07, 2018 | 337.39 | 338.54 | 333.17 | 337.83 | 4,054,670 | -1.93(-0.57%) |
Sep 06, 2018 | 336.16 | 341.77 | 335.22 | 339.76 | 3,706,939 | +4.44(+1.32%) |
Sep 05, 2018 | 334.44 | 335.87 | 331.92 | 335.32 | 3,059,528 | +0.42(+0.12%) |