Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 347.75 | 351.89 | 345.86 | 349.13 | 867,932 | +1.06(+0.30%) |
Nov 29, 2018 | 349.37 | 349.94 | 345.62 | 348.07 | 525,863 | +0.05(+0.01%) |
Nov 28, 2018 | 346.37 | 349.30 | 344.15 | 348.03 | 682,431 | +1.77(+0.51%) |
Nov 27, 2018 | 346.32 | 349.28 | 342.87 | 346.26 | 368,878 | -0.06(-0.02%) |
Nov 26, 2018 | 346.57 | 347.96 | 344.60 | 346.31 | 631,382 | +1.60(+0.47%) |
Nov 23, 2018 | 345.21 | 346.58 | 343.05 | 344.71 | 213,644 | -2.26(-0.65%) |
Nov 21, 2018 | 346.97 | 346.97 | 346.97 | 0 | +5.79(+1.70%) | |
Nov 20, 2018 | 347.84 | 349.78 | 339.13 | 341.18 | 897,575 | -6.32(-1.82%) |
Nov 19, 2018 | 353.15 | 357.79 | 345.79 | 347.49 | 483,533 | -4.68(-1.33%) |
Nov 16, 2018 | 347.23 | 352.89 | 347.07 | 352.17 | 717,299 | +3.04(+0.87%) |
Nov 15, 2018 | 348.64 | 350.81 | 342.06 | 349.13 | 548,437 | -0.04(-0.01%) |
Nov 14, 2018 | 349.12 | 351.87 | 344.40 | 349.17 | 484,109 | +1.62(+0.47%) |
Nov 13, 2018 | 351.99 | 352.36 | 346.98 | 347.55 | 541,480 | -3.27(-0.93%) |
Nov 12, 2018 | 346.71 | 352.46 | 346.71 | 350.82 | 541,405 | +4.04(+1.16%) |
Nov 09, 2018 | 350.85 | 351.56 | 343.07 | 346.78 | 822,758 | -4.09(-1.17%) |
Nov 08, 2018 | 360.88 | 361.37 | 350.56 | 350.87 | 838,924 | -9.48(-2.63%) |
Nov 07, 2018 | 360.35 | 361.86 | 357.52 | 360.35 | 591,946 | +3.57(+1.00%) |
Nov 06, 2018 | 357.35 | 360.20 | 354.19 | 356.78 | 608,724 | -0.38(-0.11%) |
Nov 05, 2018 | 358.10 | 361.60 | 354.56 | 357.16 | 787,976 | +3.63(+1.03%) |
Nov 02, 2018 | 353.35 | 357.89 | 344.56 | 353.53 | 1,205,721 | +5.17(+1.48%) |
Nov 01, 2018 | 342.17 | 352.07 | 341.44 | 348.36 | 640,841 | +7.16(+2.10%) |
Oct 31, 2018 | 346.10 | 346.10 | 339.21 | 341.20 | 892,563 | +1.76(+0.52%) |
Oct 30, 2018 | 342.81 | 345.57 | 337.28 | 339.44 | 944,900 | -2.81(-0.82%) |
Oct 29, 2018 | 349.72 | 352.91 | 339.85 | 342.25 | 778,360 | -4.78(-1.38%) |
Oct 26, 2018 | 368.98 | 369.36 | 345.79 | 347.03 | 1,194,287 | -24.10(-6.49%) |
Oct 25, 2018 | 377.14 | 379.29 | 369.41 | 371.13 | 509,254 | -4.31(-1.15%) |
Oct 24, 2018 | 370.52 | 378.90 | 370.52 | 375.44 | 398,716 | +4.81(+1.30%) |
Oct 23, 2018 | 368.65 | 372.20 | 364.80 | 370.63 | 445,647 | -0.29(-0.08%) |
Oct 22, 2018 | 373.50 | 376.40 | 370.23 | 370.92 | 291,891 | -2.32(-0.62%) |
Oct 19, 2018 | 370.96 | 377.83 | 370.96 | 373.24 | 483,864 | +2.40(+0.65%) |
Oct 18, 2018 | 369.21 | 372.53 | 366.80 | 370.84 | 396,121 | +1.09(+0.29%) |
Oct 17, 2018 | 367.72 | 370.60 | 365.98 | 369.75 | 384,343 | +1.94(+0.53%) |
Oct 16, 2018 | 359.73 | 368.78 | 358.12 | 367.82 | 415,545 | +10.54(+2.95%) |
Oct 15, 2018 | 357.30 | 360.44 | 355.28 | 357.28 | 339,581 | +0.59(+0.16%) |
Oct 12, 2018 | 359.92 | 362.38 | 353.98 | 356.69 | 767,256 | -1.03(-0.29%) |
Oct 11, 2018 | 369.69 | 369.93 | 355.64 | 357.72 | 710,652 | -11.71(-3.17%) |
Oct 10, 2018 | 374.76 | 378.14 | 369.36 | 369.43 | 643,006 | -5.87(-1.56%) |
Oct 09, 2018 | 376.15 | 380.01 | 373.78 | 375.29 | 576,788 | -2.12(-0.56%) |
Oct 08, 2018 | 374.68 | 380.93 | 374.10 | 377.41 | 570,955 | +1.46(+0.39%) |
Oct 05, 2018 | 380.13 | 381.04 | 375.29 | 375.95 | 743,835 | -4.63(-1.22%) |
Oct 04, 2018 | 381.52 | 382.65 | 377.01 | 380.58 | 297,235 | -2.56(-0.67%) |
Oct 03, 2018 | 388.98 | 392.92 | 381.76 | 383.14 | 510,163 | -5.86(-1.51%) |
Oct 02, 2018 | 389.43 | 389.94 | 385.67 | 389.00 | 388,640 | +0.41(+0.11%) |
Oct 01, 2018 | 390.31 | 392.63 | 388.48 | 388.59 | 463,895 | -1.39(-0.36%) |
Sep 28, 2018 | 387.51 | 393.89 | 386.57 | 389.98 | 723,077 | +2.47(+0.64%) |
Sep 27, 2018 | 381.95 | 389.30 | 381.01 | 387.51 | 575,456 | +6.32(+1.66%) |
Sep 26, 2018 | 386.31 | 386.31 | 380.09 | 381.19 | 642,935 | -5.07(-1.31%) |
Sep 25, 2018 | 397.22 | 397.22 | 383.59 | 386.26 | 475,851 | -2.89(-0.74%) |
Sep 24, 2018 | 394.98 | 394.98 | 386.67 | 389.15 | 503,040 | -8.75(-2.20%) |
Sep 21, 2018 | 402.21 | 403.41 | 397.80 | 397.90 | 730,625 | -3.00(-0.75%) |
Sep 20, 2018 | 398.82 | 402.60 | 397.70 | 400.90 | 430,809 | +2.47(+0.62%) |
Sep 19, 2018 | 400.37 | 402.92 | 397.60 | 398.43 | 314,522 | -2.65(-0.66%) |
Sep 18, 2018 | 403.32 | 405.31 | 400.56 | 401.08 | 387,826 | -1.88(-0.47%) |
Sep 17, 2018 | 403.78 | 405.18 | 400.36 | 402.96 | 565,820 | -0.76(-0.19%) |
Sep 14, 2018 | 399.39 | 403.89 | 396.79 | 403.72 | 525,158 | +3.87(+0.97%) |
Sep 13, 2018 | 398.22 | 401.79 | 395.84 | 399.84 | 583,744 | +3.97(+1.00%) |
Sep 12, 2018 | 393.32 | 396.36 | 389.18 | 395.87 | 458,325 | +4.30(+1.10%) |
Sep 11, 2018 | 390.54 | 392.06 | 387.82 | 391.57 | 411,262 | +0.58(+0.15%) |
Sep 10, 2018 | 388.62 | 394.12 | 387.38 | 391.00 | 595,069 | +2.64(+0.68%) |
Sep 07, 2018 | 388.10 | 390.75 | 386.92 | 388.36 | 353,879 | -0.50(-0.13%) |
Sep 06, 2018 | 387.33 | 389.72 | 383.88 | 388.86 | 480,536 | +1.30(+0.33%) |
Sep 05, 2018 | 385.12 | 388.38 | 379.72 | 387.56 | 737,020 | +1.64(+0.42%) |