Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 480.57 | 482.55 | 463.00 | 473.21 | 956,200 | -9.35(-1.94%) |
Nov 29, 2018 | 489.95 | 493.98 | 482.14 | 482.56 | 415,118 | -7.96(-1.62%) |
Nov 28, 2018 | 475.95 | 493.91 | 475.02 | 490.52 | 663,458 | +17.07(+3.61%) |
Nov 27, 2018 | 463.34 | 474.29 | 463.34 | 473.45 | 360,781 | +7.43(+1.59%) |
Nov 26, 2018 | 474.35 | 474.53 | 461.16 | 466.02 | 479,663 | -5.40(-1.15%) |
Nov 23, 2018 | 469.00 | 476.03 | 467.00 | 471.42 | 216,500 | +0.16(+0.03%) |
Nov 21, 2018 | 471.26 | 471.26 | 471.26 | 0 | +9.63(+2.09%) | |
Nov 20, 2018 | 455.76 | 470.70 | 454.37 | 461.63 | 706,230 | -4.24(-0.91%) |
Nov 19, 2018 | 472.35 | 474.40 | 459.00 | 465.87 | 673,513 | -6.89(-1.46%) |
Nov 16, 2018 | 472.00 | 475.86 | 468.36 | 472.76 | 808,400 | +0.46(+0.10%) |
Nov 15, 2018 | 477.91 | 477.91 | 466.57 | 472.30 | 656,211 | -7.02(-1.46%) |
Nov 14, 2018 | 483.66 | 488.85 | 475.63 | 479.32 | 731,327 | -5.50(-1.13%) |
Nov 13, 2018 | 491.08 | 494.14 | 483.59 | 484.82 | 502,845 | -4.85(-0.99%) |
Nov 12, 2018 | 490.29 | 500.98 | 488.46 | 489.67 | 848,950 | -1.09(-0.22%) |
Nov 09, 2018 | 476.99 | 491.93 | 476.18 | 490.76 | 891,800 | +12.46(+2.61%) |
Nov 08, 2018 | 477.00 | 483.66 | 475.99 | 478.30 | 421,927 | +0.81(+0.17%) |
Nov 07, 2018 | 476.10 | 479.80 | 474.27 | 477.49 | 464,605 | +3.34(+0.70%) |
Nov 06, 2018 | 469.68 | 475.63 | 466.60 | 474.15 | 691,916 | +4.50(+0.96%) |
Nov 05, 2018 | 477.00 | 480.94 | 468.01 | 469.65 | 691,175 | -6.74(-1.41%) |
Nov 02, 2018 | 475.91 | 482.00 | 471.15 | 476.39 | 694,200 | +3.77(+0.80%) |
Nov 01, 2018 | 462.00 | 478.42 | 457.30 | 472.62 | 787,548 | +12.29(+2.67%) |
Oct 31, 2018 | 465.64 | 470.77 | 455.42 | 460.33 | 1,210,678 | -1.44(-0.31%) |
Oct 30, 2018 | 438.68 | 462.45 | 438.12 | 461.77 | 992,654 | +20.90(+4.74%) |
Oct 29, 2018 | 443.48 | 453.90 | 436.31 | 440.87 | 881,212 | +2.49(+0.57%) |
Oct 26, 2018 | 431.17 | 441.78 | 420.58 | 438.38 | 1,632,000 | +14.50(+3.42%) |
Oct 25, 2018 | 416.27 | 427.91 | 413.17 | 423.88 | 1,268,497 | +10.88(+2.63%) |
Oct 24, 2018 | 432.66 | 434.38 | 411.55 | 413.00 | 839,196 | -21.29(-4.90%) |
Oct 23, 2018 | 430.38 | 435.41 | 428.36 | 434.29 | 572,858 | +3.10(+0.72%) |
Oct 22, 2018 | 436.05 | 437.00 | 426.72 | 431.19 | 572,636 | +2.65(+0.62%) |
Oct 19, 2018 | 433.00 | 436.51 | 427.26 | 428.54 | 511,000 | -3.19(-0.74%) |
Oct 18, 2018 | 424.00 | 432.33 | 420.86 | 431.73 | 746,941 | +1.88(+0.44%) |
Oct 17, 2018 | 433.29 | 434.61 | 421.54 | 429.85 | 734,421 | -4.10(-0.94%) |
Oct 16, 2018 | 432.23 | 435.34 | 424.07 | 433.95 | 941,588 | +2.21(+0.51%) |
Oct 15, 2018 | 434.44 | 436.28 | 428.77 | 431.74 | 502,092 | -3.97(-0.91%) |
Oct 12, 2018 | 439.55 | 444.64 | 425.14 | 435.71 | 819,200 | +1.78(+0.41%) |
Oct 11, 2018 | 432.00 | 442.43 | 430.31 | 433.93 | 659,978 | -0.28(-0.06%) |
Oct 10, 2018 | 445.94 | 446.70 | 433.30 | 434.21 | 638,436 | -12.88(-2.88%) |
Oct 09, 2018 | 448.95 | 455.76 | 446.04 | 447.09 | 492,594 | -1.47(-0.33%) |
Oct 08, 2018 | 448.65 | 455.00 | 444.22 | 448.56 | 839,291 | -0.80(-0.18%) |
Oct 05, 2018 | 446.91 | 454.80 | 444.16 | 449.36 | 958,700 | +1.59(+0.36%) |
Oct 04, 2018 | 440.00 | 447.83 | 439.00 | 447.77 | 860,266 | +11.33(+2.60%) |
Oct 03, 2018 | 436.06 | 439.99 | 431.44 | 436.44 | 707,119 | +0.07(+0.02%) |
Oct 02, 2018 | 448.00 | 450.71 | 435.76 | 436.37 | 916,629 | -10.60(-2.37%) |
Oct 01, 2018 | 446.97 | 458.86 | 446.00 | 446.97 | 959,194 | -7.55(-1.66%) |
Sep 28, 2018 | 461.80 | 462.31 | 453.67 | 454.52 | 932,900 | -10.88(-2.34%) |
Sep 27, 2018 | 469.04 | 473.98 | 464.35 | 465.40 | 440,695 | -2.51(-0.54%) |
Sep 26, 2018 | 467.30 | 471.50 | 462.97 | 467.91 | 547,930 | +2.29(+0.49%) |
Sep 25, 2018 | 468.09 | 468.90 | 463.59 | 465.62 | 354,334 | -0.27(-0.06%) |
Sep 24, 2018 | 465.11 | 467.35 | 458.08 | 465.89 | 620,251 | -1.48(-0.32%) |
Sep 21, 2018 | 480.48 | 480.88 | 465.22 | 467.37 | 994,700 | -12.73(-2.65%) |
Sep 20, 2018 | 492.30 | 496.89 | 477.30 | 480.10 | 654,024 | -10.50(-2.14%) |
Sep 19, 2018 | 491.11 | 492.97 | 488.84 | 490.60 | 386,327 | -0.89(-0.18%) |
Sep 18, 2018 | 487.63 | 493.81 | 487.63 | 491.49 | 438,788 | +3.17(+0.65%) |
Sep 17, 2018 | 491.62 | 491.62 | 481.99 | 488.32 | 633,413 | -3.24(-0.66%) |
Sep 14, 2018 | 497.24 | 497.24 | 488.51 | 491.56 | 506,300 | -4.38(-0.88%) |
Sep 13, 2018 | 494.80 | 497.87 | 491.88 | 495.94 | 438,653 | +1.17(+0.24%) |
Sep 12, 2018 | 488.13 | 495.85 | 484.53 | 494.77 | 513,521 | +6.54(+1.34%) |
Sep 11, 2018 | 489.12 | 493.56 | 487.34 | 488.23 | 406,352 | -0.89(-0.18%) |
Sep 10, 2018 | 482.78 | 490.47 | 477.83 | 489.12 | 781,276 | +7.09(+1.47%) |
Sep 07, 2018 | 474.76 | 483.29 | 468.17 | 482.03 | 780,200 | +0.98(+0.20%) |
Sep 06, 2018 | 479.52 | 482.43 | 476.26 | 481.05 | 796,881 | +3.17(+0.66%) |
Sep 05, 2018 | 479.10 | 481.52 | 473.29 | 477.88 | 710,529 | +0.39(+0.08%) |