Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 316.56 | 317.52 | 300.25 | 309.36 | 183,401 | -7.19(-2.27%) |
Nov 29, 2018 | 335.26 | 337.18 | 316.56 | 316.56 | 156,075 | -13.43(-4.07%) |
Nov 28, 2018 | 302.17 | 340.54 | 300.25 | 329.99 | 305,919 | +23.02(+7.50%) |
Nov 27, 2018 | 325.19 | 326.63 | 299.77 | 306.96 | 286,175 | -18.23(-5.60%) |
Nov 26, 2018 | 340.54 | 348.21 | 322.31 | 325.19 | 173,464 | -11.03(-3.28%) |
Nov 23, 2018 | 354.93 | 359.72 | 332.62 | 336.22 | 150,142 | -28.78(-7.88%) |
Nov 21, 2018 | 365.00 | 365.00 | 365.00 | 0 | +24.94(+7.33%) | |
Nov 20, 2018 | 355.41 | 355.41 | 323.27 | 340.06 | 208,358 | -9.11(-2.61%) |
Nov 19, 2018 | 345.33 | 362.12 | 344.86 | 349.17 | 166,398 | +3.84(+1.11%) |
Nov 16, 2018 | 344.38 | 351.57 | 340.54 | 345.33 | 196,396 | +13.43(+4.05%) |
Nov 15, 2018 | 321.35 | 334.30 | 319.44 | 331.90 | 192,932 | +18.23(+5.81%) |
Nov 14, 2018 | 297.85 | 324.23 | 295.93 | 313.68 | 262,027 | +14.87(+4.98%) |
Nov 13, 2018 | 316.56 | 318.48 | 294.01 | 298.81 | 240,855 | -13.91(-4.45%) |
Nov 12, 2018 | 327.11 | 330.95 | 308.40 | 312.72 | 203,757 | -21.58(-6.46%) |
Nov 09, 2018 | 336.70 | 340.54 | 328.07 | 334.30 | 278,632 | -17.27(-4.91%) |
Nov 08, 2018 | 350.61 | 363.56 | 346.29 | 351.57 | 193,103 | -4.80(-1.35%) |
Nov 07, 2018 | 374.11 | 376.51 | 354.93 | 356.37 | 205,632 | -8.15(-2.24%) |
Nov 06, 2018 | 377.47 | 384.19 | 360.68 | 364.52 | 163,707 | -13.43(-3.55%) |
Nov 05, 2018 | 366.92 | 388.02 | 366.92 | 377.95 | 159,895 | +7.19(+1.94%) |
Nov 02, 2018 | 369.32 | 381.31 | 364.04 | 370.76 | 180,857 | -1.44(-0.39%) |
Nov 01, 2018 | 364.52 | 383.23 | 361.64 | 372.19 | 359,615 | +28.30(+8.23%) |
Oct 31, 2018 | 357.81 | 357.81 | 336.70 | 343.90 | 367,591 | -24.94(-6.76%) |
Oct 30, 2018 | 364.52 | 387.06 | 353.49 | 368.84 | 262,124 | +3.36(+0.92%) |
Oct 29, 2018 | 381.79 | 395.22 | 365.48 | 365.48 | 236,653 | -14.39(-3.79%) |
Oct 26, 2018 | 395.70 | 413.92 | 379.39 | 379.87 | 273,105 | -7.67(-1.98%) |
Oct 25, 2018 | 433.59 | 435.99 | 383.71 | 387.54 | 315,200 | -41.25(-9.62%) |
Oct 24, 2018 | 441.74 | 452.77 | 423.04 | 428.79 | 232,691 | -12.95(-2.93%) |
Oct 23, 2018 | 461.89 | 470.04 | 433.59 | 441.74 | 273,375 | +14.87(+3.48%) |
Oct 22, 2018 | 431.67 | 435.51 | 418.24 | 426.87 | 207,172 | -11.99(-2.73%) |
Oct 19, 2018 | 442.22 | 450.85 | 434.07 | 438.86 | 153,617 | +9.11(+2.12%) |
Oct 18, 2018 | 436.94 | 455.65 | 427.83 | 429.75 | 235,411 | -4.32(-0.99%) |
Oct 17, 2018 | 444.62 | 457.57 | 428.31 | 434.07 | 211,334 | -14.39(-3.21%) |
Oct 16, 2018 | 460.93 | 464.76 | 429.27 | 448.46 | 283,834 | -1.44(-0.32%) |
Oct 15, 2018 | 443.66 | 472.44 | 438.86 | 449.89 | 408,532 | +23.02(+5.39%) |
Oct 12, 2018 | 425.91 | 436.46 | 399.05 | 426.87 | 310,054 | -2.40(-0.56%) |
Oct 11, 2018 | 383.23 | 436.46 | 373.15 | 429.27 | 643,773 | +68.11(+18.86%) |
Oct 10, 2018 | 353.97 | 362.12 | 336.70 | 361.16 | 286,551 | +7.19(+2.03%) |
Oct 09, 2018 | 366.92 | 369.32 | 351.57 | 353.97 | 171,562 | -20.14(-5.38%) |
Oct 08, 2018 | 345.33 | 374.59 | 343.90 | 374.11 | 202,827 | +8.15(+2.23%) |
Oct 05, 2018 | 378.43 | 383.71 | 363.56 | 365.96 | 183,453 | -6.24(-1.68%) |
Oct 04, 2018 | 377.95 | 392.34 | 364.04 | 372.19 | 247,301 | +3.36(+0.91%) |
Oct 03, 2018 | 385.14 | 390.90 | 367.40 | 368.84 | 188,841 | -13.91(-3.63%) |
Oct 02, 2018 | 369.32 | 388.50 | 367.40 | 382.75 | 259,726 | +25.90(+7.26%) |
Oct 01, 2018 | 347.73 | 361.64 | 347.73 | 356.85 | 167,601 | +1.92(+0.54%) |
Sep 28, 2018 | 346.77 | 365.00 | 344.86 | 354.93 | 277,304 | +14.87(+4.37%) |
Sep 27, 2018 | 343.42 | 346.29 | 333.82 | 340.06 | 334,650 | -25.42(-6.96%) |
Sep 26, 2018 | 374.59 | 387.06 | 359.24 | 365.48 | 344,103 | -16.31(-4.27%) |
Sep 25, 2018 | 387.06 | 395.22 | 377.47 | 381.79 | 198,185 | +2.40(+0.63%) |
Sep 24, 2018 | 392.82 | 400.49 | 374.59 | 379.39 | 269,939 | -9.59(-2.47%) |
Sep 21, 2018 | 382.27 | 400.97 | 377.47 | 388.98 | 308,763 | -16.79(-4.14%) |
Sep 20, 2018 | 409.61 | 413.92 | 385.14 | 405.77 | 348,797 | +15.83(+4.06%) |
Sep 19, 2018 | 370.76 | 399.53 | 369.80 | 389.94 | 333,842 | +30.22(+8.40%) |
Sep 18, 2018 | 364.52 | 371.24 | 350.61 | 359.72 | 213,459 | -3.84(-1.06%) |
Sep 17, 2018 | 347.73 | 368.36 | 340.54 | 363.56 | 292,246 | +24.94(+7.37%) |
Sep 14, 2018 | 351.09 | 354.45 | 335.74 | 338.62 | 218,440 | -13.91(-3.95%) |
Sep 13, 2018 | 373.15 | 376.51 | 342.94 | 352.53 | 389,608 | -8.15(-2.26%) |
Sep 12, 2018 | 322.31 | 368.36 | 318.95 | 360.68 | 490,547 | +34.05(+10.43%) |
Sep 11, 2018 | 313.68 | 330.47 | 306.96 | 326.63 | 322,673 | -2.88(-0.87%) |
Sep 10, 2018 | 341.98 | 343.42 | 324.23 | 329.51 | 282,051 | -12.47(-3.65%) |
Sep 07, 2018 | 339.10 | 351.57 | 327.11 | 341.98 | 310,223 | +1.44(+0.42%) |
Sep 06, 2018 | 350.13 | 359.72 | 337.18 | 340.54 | 357,532 | -3.36(-0.98%) |
Sep 05, 2018 | 358.76 | 359.24 | 339.10 | 343.90 | 314,015 | -11.03(-3.11%) |