Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 347.72 | 351.86 | 345.83 | 349.10 | 868,006 | +1.06(+0.30%) |
Nov 29, 2018 | 349.34 | 349.91 | 345.60 | 348.04 | 525,907 | +0.04(+0.01%) |
Nov 28, 2018 | 346.34 | 349.27 | 344.12 | 348.00 | 682,490 | +1.77(+0.51%) |
Nov 27, 2018 | 346.29 | 349.25 | 342.84 | 346.23 | 368,909 | -0.05(-0.02%) |
Nov 26, 2018 | 346.54 | 347.93 | 344.57 | 346.28 | 631,436 | +1.60(+0.47%) |
Nov 23, 2018 | 345.18 | 346.55 | 343.02 | 344.68 | 213,663 | -2.26(-0.65%) |
Nov 21, 2018 | 346.94 | 346.94 | 346.94 | 0 | +5.79(+1.70%) | |
Nov 20, 2018 | 347.81 | 349.75 | 339.10 | 341.15 | 897,651 | -6.31(-1.82%) |
Nov 19, 2018 | 353.12 | 357.75 | 345.76 | 347.46 | 483,574 | -4.68(-1.33%) |
Nov 16, 2018 | 347.20 | 352.86 | 347.04 | 352.14 | 717,360 | +3.04(+0.87%) |
Nov 15, 2018 | 348.61 | 350.78 | 342.03 | 349.10 | 548,483 | -0.04(-0.01%) |
Nov 14, 2018 | 349.09 | 351.84 | 344.37 | 349.14 | 484,150 | +1.62(+0.47%) |
Nov 13, 2018 | 351.96 | 352.33 | 346.95 | 347.52 | 541,526 | -3.27(-0.93%) |
Nov 12, 2018 | 346.68 | 352.43 | 346.68 | 350.79 | 541,451 | +4.04(+1.16%) |
Nov 09, 2018 | 350.82 | 351.54 | 343.04 | 346.75 | 822,828 | -4.09(-1.17%) |
Nov 08, 2018 | 360.85 | 361.34 | 350.54 | 350.84 | 838,995 | -9.48(-2.63%) |
Nov 07, 2018 | 360.32 | 361.83 | 357.49 | 360.32 | 591,997 | +3.57(+1.00%) |
Nov 06, 2018 | 357.32 | 360.17 | 354.16 | 356.75 | 608,776 | -0.38(-0.11%) |
Nov 05, 2018 | 358.07 | 361.57 | 354.53 | 357.13 | 788,044 | +3.63(+1.03%) |
Nov 02, 2018 | 353.32 | 357.86 | 344.54 | 353.50 | 1,205,824 | +5.17(+1.48%) |
Nov 01, 2018 | 342.14 | 352.04 | 341.41 | 348.33 | 640,896 | +7.16(+2.10%) |
Oct 31, 2018 | 346.07 | 346.07 | 339.19 | 341.17 | 892,639 | +1.76(+0.52%) |
Oct 30, 2018 | 342.78 | 345.55 | 337.25 | 339.41 | 944,981 | -2.81(-0.82%) |
Oct 29, 2018 | 349.69 | 352.88 | 339.82 | 342.22 | 778,427 | -4.78(-1.38%) |
Oct 26, 2018 | 368.95 | 369.33 | 345.76 | 347.00 | 1,194,389 | -24.10(-6.49%) |
Oct 25, 2018 | 377.11 | 379.26 | 369.38 | 371.10 | 509,298 | -4.31(-1.15%) |
Oct 24, 2018 | 370.49 | 378.87 | 370.49 | 375.41 | 398,750 | +4.81(+1.30%) |
Oct 23, 2018 | 368.61 | 372.17 | 364.77 | 370.60 | 445,685 | -0.29(-0.08%) |
Oct 22, 2018 | 373.47 | 376.37 | 370.20 | 370.88 | 291,916 | -2.32(-0.62%) |
Oct 19, 2018 | 370.93 | 377.79 | 370.93 | 373.21 | 483,906 | +2.40(+0.65%) |
Oct 18, 2018 | 369.18 | 372.50 | 366.77 | 370.81 | 396,155 | +1.09(+0.29%) |
Oct 17, 2018 | 367.69 | 370.57 | 365.95 | 369.72 | 384,376 | +1.94(+0.53%) |
Oct 16, 2018 | 359.70 | 368.75 | 358.09 | 367.79 | 415,580 | +10.54(+2.95%) |
Oct 15, 2018 | 357.27 | 360.41 | 355.25 | 357.25 | 339,610 | +0.58(+0.16%) |
Oct 12, 2018 | 359.88 | 362.35 | 353.95 | 356.66 | 767,322 | -1.03(-0.29%) |
Oct 11, 2018 | 369.66 | 369.89 | 355.61 | 357.69 | 710,713 | -11.71(-3.17%) |
Oct 10, 2018 | 374.73 | 378.11 | 369.33 | 369.40 | 643,061 | -5.86(-1.56%) |
Oct 09, 2018 | 376.12 | 379.97 | 373.75 | 375.26 | 576,837 | -2.12(-0.56%) |
Oct 08, 2018 | 374.65 | 380.89 | 374.06 | 377.38 | 571,004 | +1.46(+0.39%) |
Oct 05, 2018 | 380.10 | 381.01 | 375.26 | 375.92 | 743,898 | -4.63(-1.22%) |
Oct 04, 2018 | 381.49 | 382.62 | 376.98 | 380.55 | 297,260 | -2.56(-0.67%) |
Oct 03, 2018 | 388.94 | 392.88 | 381.73 | 383.11 | 510,207 | -5.86(-1.51%) |
Oct 02, 2018 | 389.40 | 389.91 | 385.64 | 388.97 | 388,673 | +0.41(+0.11%) |
Oct 01, 2018 | 390.28 | 392.59 | 388.45 | 388.56 | 463,934 | -1.39(-0.36%) |
Sep 28, 2018 | 387.48 | 393.85 | 386.54 | 389.94 | 723,139 | +2.47(+0.64%) |
Sep 27, 2018 | 381.92 | 389.27 | 380.97 | 387.48 | 575,505 | +6.32(+1.66%) |
Sep 26, 2018 | 386.28 | 386.28 | 380.06 | 381.15 | 642,990 | -5.07(-1.31%) |
Sep 25, 2018 | 397.19 | 397.19 | 383.56 | 386.23 | 475,892 | -2.89(-0.74%) |
Sep 24, 2018 | 394.94 | 394.94 | 386.63 | 389.12 | 503,083 | -8.75(-2.20%) |
Sep 21, 2018 | 402.18 | 403.37 | 397.76 | 397.86 | 730,688 | -3.00(-0.75%) |
Sep 20, 2018 | 398.78 | 402.56 | 397.67 | 400.86 | 430,846 | +2.47(+0.62%) |
Sep 19, 2018 | 400.34 | 402.88 | 397.57 | 398.39 | 314,548 | -2.65(-0.66%) |
Sep 18, 2018 | 403.29 | 405.28 | 400.53 | 401.04 | 387,859 | -1.88(-0.47%) |
Sep 17, 2018 | 403.75 | 405.14 | 400.32 | 402.93 | 565,869 | -0.76(-0.19%) |
Sep 14, 2018 | 399.36 | 403.85 | 396.75 | 403.68 | 525,202 | +3.87(+0.97%) |
Sep 13, 2018 | 398.19 | 401.75 | 395.81 | 399.81 | 583,794 | +3.97(+1.00%) |
Sep 12, 2018 | 393.29 | 396.32 | 389.14 | 395.84 | 458,364 | +4.30(+1.10%) |
Sep 11, 2018 | 390.50 | 392.03 | 387.79 | 391.54 | 411,297 | +0.58(+0.15%) |
Sep 10, 2018 | 388.58 | 394.09 | 387.34 | 390.96 | 595,120 | +2.64(+0.68%) |
Sep 07, 2018 | 388.06 | 390.72 | 386.89 | 388.32 | 353,909 | -0.50(-0.13%) |
Sep 06, 2018 | 387.30 | 389.69 | 383.85 | 388.83 | 480,577 | +1.30(+0.33%) |
Sep 05, 2018 | 385.09 | 388.35 | 379.69 | 387.53 | 737,083 | +1.64(+0.42%) |