Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 410.74 | 414.40 | 406.90 | 409.42 | 72,700 | -0.98(-0.24%) |
Nov 29, 2018 | 412.00 | 415.00 | 404.19 | 410.40 | 76,220 | -1.81(-0.44%) |
Nov 28, 2018 | 404.08 | 412.39 | 402.01 | 412.21 | 90,198 | +8.36(+2.07%) |
Nov 27, 2018 | 404.95 | 410.11 | 400.69 | 403.85 | 47,199 | -3.71(-0.91%) |
Nov 26, 2018 | 407.42 | 411.35 | 404.91 | 407.56 | 39,865 | +5.30(+1.32%) |
Nov 23, 2018 | 397.63 | 404.10 | 396.13 | 402.26 | 24,100 | +0.62(+0.15%) |
Nov 21, 2018 | 401.64 | 401.64 | 401.64 | 0 | +7.64(+1.94%) | |
Nov 20, 2018 | 393.50 | 399.84 | 387.01 | 394.00 | 80,015 | -11.67(-2.88%) |
Nov 19, 2018 | 420.77 | 425.10 | 405.00 | 405.67 | 87,473 | -16.43(-3.89%) |
Nov 16, 2018 | 418.20 | 425.00 | 411.40 | 422.10 | 56,600 | +3.40(+0.81%) |
Nov 15, 2018 | 415.46 | 419.79 | 406.61 | 418.70 | 112,562 | +3.82(+0.92%) |
Nov 14, 2018 | 416.84 | 419.80 | 407.57 | 414.88 | 69,046 | +3.45(+0.84%) |
Nov 13, 2018 | 412.25 | 419.13 | 410.31 | 411.43 | 49,711 | +0.80(+0.19%) |
Nov 12, 2018 | 421.59 | 424.32 | 409.50 | 410.63 | 56,047 | -11.86(-2.81%) |
Nov 09, 2018 | 424.24 | 425.40 | 417.75 | 422.49 | 67,600 | -2.51(-0.59%) |
Nov 08, 2018 | 421.72 | 428.04 | 421.72 | 425.00 | 42,832 | +2.11(+0.50%) |
Nov 07, 2018 | 420.69 | 423.49 | 418.26 | 422.89 | 111,513 | +5.90(+1.41%) |
Nov 06, 2018 | 416.59 | 418.98 | 415.54 | 416.99 | 78,284 | -1.20(-0.29%) |
Nov 05, 2018 | 424.00 | 425.64 | 417.58 | 418.19 | 70,533 | -5.38(-1.27%) |
Nov 02, 2018 | 427.89 | 430.84 | 423.01 | 423.57 | 58,300 | -0.55(-0.13%) |
Nov 01, 2018 | 428.37 | 430.68 | 422.31 | 424.12 | 77,347 | -0.30(-0.07%) |
Oct 31, 2018 | 435.83 | 440.65 | 423.53 | 424.42 | 137,696 | -5.50(-1.28%) |
Oct 30, 2018 | 409.70 | 435.00 | 395.20 | 429.92 | 219,540 | +39.22(+10.04%) |
Oct 29, 2018 | 401.55 | 403.51 | 390.00 | 390.70 | 162,846 | -5.99(-1.51%) |
Oct 26, 2018 | 399.62 | 401.37 | 392.41 | 396.69 | 96,400 | -8.22(-2.03%) |
Oct 25, 2018 | 397.66 | 407.92 | 396.30 | 404.91 | 116,296 | +10.24(+2.59%) |
Oct 24, 2018 | 408.76 | 413.75 | 394.34 | 394.67 | 97,507 | -14.37(-3.51%) |
Oct 23, 2018 | 397.16 | 410.28 | 392.52 | 409.04 | 109,988 | +4.33(+1.07%) |
Oct 22, 2018 | 417.95 | 425.82 | 403.63 | 404.71 | 104,411 | -13.44(-3.21%) |
Oct 19, 2018 | 414.49 | 419.58 | 411.63 | 418.15 | 64,600 | +5.26(+1.27%) |
Oct 18, 2018 | 420.42 | 422.11 | 412.59 | 412.89 | 68,959 | -7.38(-1.76%) |
Oct 17, 2018 | 418.70 | 421.32 | 411.82 | 420.27 | 60,951 | +3.71(+0.89%) |
Oct 16, 2018 | 414.79 | 419.07 | 407.94 | 416.56 | 85,165 | +3.82(+0.93%) |
Oct 15, 2018 | 412.69 | 419.40 | 410.64 | 412.74 | 98,939 | -1.70(-0.41%) |
Oct 12, 2018 | 411.58 | 417.89 | 410.00 | 414.44 | 87,800 | +7.12(+1.75%) |
Oct 11, 2018 | 411.26 | 413.67 | 406.36 | 407.32 | 94,053 | -4.60(-1.12%) |
Oct 10, 2018 | 415.56 | 415.93 | 410.72 | 411.92 | 90,942 | -3.58(-0.86%) |
Oct 09, 2018 | 416.23 | 421.05 | 413.62 | 415.50 | 73,796 | -0.39(-0.09%) |
Oct 08, 2018 | 413.07 | 419.84 | 405.41 | 415.89 | 80,460 | +2.24(+0.54%) |
Oct 05, 2018 | 416.64 | 420.00 | 407.35 | 413.65 | 76,700 | -1.85(-0.45%) |
Oct 04, 2018 | 425.83 | 428.05 | 414.44 | 415.50 | 105,706 | -11.88(-2.78%) |
Oct 03, 2018 | 423.47 | 429.41 | 421.47 | 427.38 | 80,734 | +4.27(+1.01%) |
Oct 02, 2018 | 433.41 | 435.59 | 418.05 | 423.11 | 109,100 | -10.05(-2.32%) |
Oct 01, 2018 | 441.12 | 447.50 | 433.01 | 433.16 | 100,333 | -4.91(-1.12%) |
Sep 28, 2018 | 438.91 | 445.92 | 437.55 | 438.07 | 79,900 | -2.93(-0.66%) |
Sep 27, 2018 | 451.19 | 451.19 | 437.29 | 441.00 | 116,048 | -8.06(-1.79%) |
Sep 26, 2018 | 447.52 | 449.66 | 444.36 | 449.06 | 81,053 | +2.42(+0.54%) |
Sep 25, 2018 | 451.84 | 451.84 | 445.76 | 446.64 | 104,086 | -2.40(-0.53%) |
Sep 24, 2018 | 449.44 | 452.47 | 446.00 | 449.04 | 132,036 | -0.96(-0.21%) |
Sep 21, 2018 | 450.00 | 451.80 | 445.57 | 450.00 | 154,000 | +6.00(+1.35%) |
Sep 20, 2018 | 441.17 | 444.92 | 440.00 | 444.00 | 92,036 | +3.72(+0.84%) |
Sep 19, 2018 | 438.23 | 441.62 | 434.90 | 440.28 | 88,058 | +2.46(+0.56%) |
Sep 18, 2018 | 446.05 | 447.49 | 437.68 | 437.82 | 58,150 | -7.20(-1.62%) |
Sep 17, 2018 | 445.29 | 447.84 | 442.00 | 445.02 | 102,829 | -0.03(-0.01%) |
Sep 14, 2018 | 444.00 | 449.15 | 440.87 | 445.05 | 98,700 | +1.06(+0.24%) |
Sep 13, 2018 | 446.75 | 446.75 | 442.65 | 443.99 | 94,590 | -1.74(-0.39%) |
Sep 12, 2018 | 446.67 | 447.15 | 436.31 | 445.73 | 66,076 | -0.54(-0.12%) |
Sep 11, 2018 | 442.74 | 448.57 | 441.51 | 446.27 | 80,278 | +1.79(+0.40%) |
Sep 10, 2018 | 438.39 | 449.00 | 435.71 | 444.48 | 116,315 | +6.84(+1.56%) |
Sep 07, 2018 | 441.53 | 442.59 | 436.59 | 437.64 | 91,100 | -5.66(-1.28%) |
Sep 06, 2018 | 444.37 | 446.37 | 442.11 | 443.30 | 76,833 | -1.24(-0.28%) |
Sep 05, 2018 | 453.97 | 453.97 | 444.38 | 444.54 | 55,243 | -8.72(-1.92%) |