Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 349.62 | 353.78 | 347.72 | 351.01 | 863,282 | +1.07(+0.30%) |
Nov 29, 2018 | 351.25 | 351.82 | 347.49 | 349.95 | 523,046 | +0.05(+0.01%) |
Nov 28, 2018 | 348.23 | 351.18 | 346.01 | 349.90 | 678,776 | +1.78(+0.51%) |
Nov 27, 2018 | 348.19 | 351.16 | 344.72 | 348.12 | 366,902 | -0.05(-0.02%) |
Nov 26, 2018 | 348.43 | 349.84 | 346.46 | 348.18 | 628,000 | +1.61(+0.47%) |
Nov 23, 2018 | 347.07 | 348.45 | 344.90 | 346.57 | 212,500 | -2.27(-0.65%) |
Nov 21, 2018 | 348.83 | 348.83 | 348.83 | 0 | +5.82(+1.70%) | |
Nov 20, 2018 | 349.71 | 351.67 | 340.95 | 343.01 | 892,767 | -6.35(-1.82%) |
Nov 19, 2018 | 355.06 | 359.71 | 347.65 | 349.36 | 480,943 | -4.70(-1.33%) |
Nov 16, 2018 | 349.10 | 354.79 | 348.94 | 354.06 | 713,456 | +3.05(+0.87%) |
Nov 15, 2018 | 350.52 | 352.70 | 343.91 | 351.01 | 545,499 | -0.04(-0.01%) |
Nov 14, 2018 | 351.00 | 353.76 | 346.26 | 351.05 | 481,516 | +1.63(+0.47%) |
Nov 13, 2018 | 353.88 | 354.25 | 348.84 | 349.42 | 538,579 | -3.29(-0.93%) |
Nov 12, 2018 | 348.58 | 354.36 | 348.58 | 352.71 | 538,505 | +4.06(+1.16%) |
Nov 09, 2018 | 352.74 | 353.46 | 344.92 | 348.65 | 818,351 | -4.11(-1.17%) |
Nov 08, 2018 | 362.82 | 363.32 | 352.45 | 352.76 | 834,430 | -9.53(-2.63%) |
Nov 07, 2018 | 362.29 | 363.81 | 359.44 | 362.29 | 588,775 | +3.59(+1.00%) |
Nov 06, 2018 | 359.27 | 362.14 | 356.09 | 358.70 | 605,464 | -0.38(-0.11%) |
Nov 05, 2018 | 360.02 | 363.54 | 356.46 | 359.08 | 783,756 | +3.65(+1.03%) |
Nov 02, 2018 | 355.25 | 359.82 | 346.42 | 355.43 | 1,199,262 | +5.20(+1.48%) |
Nov 01, 2018 | 344.01 | 353.97 | 343.28 | 350.23 | 637,408 | +7.20(+2.10%) |
Oct 31, 2018 | 347.96 | 347.96 | 341.04 | 343.03 | 887,782 | +1.77(+0.52%) |
Oct 30, 2018 | 344.65 | 347.44 | 339.09 | 341.27 | 939,839 | -2.83(-0.82%) |
Oct 29, 2018 | 351.60 | 354.81 | 341.68 | 344.09 | 774,191 | -4.81(-1.38%) |
Oct 26, 2018 | 370.97 | 371.35 | 347.65 | 348.90 | 1,187,890 | -24.23(-6.49%) |
Oct 25, 2018 | 379.17 | 381.34 | 371.40 | 373.13 | 506,526 | -4.33(-1.15%) |
Oct 24, 2018 | 372.51 | 380.94 | 372.51 | 377.46 | 396,580 | +4.84(+1.30%) |
Oct 23, 2018 | 370.63 | 374.21 | 366.76 | 372.62 | 443,260 | -0.29(-0.08%) |
Oct 22, 2018 | 375.51 | 378.43 | 372.23 | 372.91 | 290,328 | -2.34(-0.62%) |
Oct 19, 2018 | 372.96 | 379.86 | 372.96 | 375.25 | 481,272 | +2.41(+0.65%) |
Oct 18, 2018 | 371.20 | 374.54 | 368.77 | 372.84 | 394,000 | +1.10(+0.29%) |
Oct 17, 2018 | 369.70 | 372.60 | 367.95 | 371.75 | 382,284 | +1.95(+0.53%) |
Oct 16, 2018 | 361.66 | 370.77 | 360.05 | 369.80 | 413,319 | +10.60(+2.95%) |
Oct 15, 2018 | 359.23 | 362.38 | 357.19 | 359.20 | 337,762 | +0.59(+0.16%) |
Oct 12, 2018 | 361.86 | 364.34 | 355.89 | 358.61 | 763,147 | -1.03(-0.29%) |
Oct 11, 2018 | 371.68 | 371.92 | 357.55 | 359.64 | 706,846 | -11.77(-3.17%) |
Oct 10, 2018 | 376.78 | 380.18 | 371.35 | 371.42 | 639,561 | -5.90(-1.56%) |
Oct 09, 2018 | 378.18 | 382.05 | 375.79 | 377.31 | 573,698 | -2.13(-0.56%) |
Oct 08, 2018 | 376.70 | 382.98 | 376.11 | 379.44 | 567,897 | +1.47(+0.39%) |
Oct 05, 2018 | 382.18 | 383.09 | 377.31 | 377.98 | 739,850 | -4.66(-1.22%) |
Oct 04, 2018 | 383.57 | 384.71 | 379.04 | 382.63 | 295,643 | -2.57(-0.67%) |
Oct 03, 2018 | 391.07 | 395.03 | 383.82 | 385.20 | 507,430 | -5.90(-1.51%) |
Oct 02, 2018 | 391.53 | 392.04 | 387.75 | 391.10 | 386,558 | +0.42(+0.11%) |
Oct 01, 2018 | 392.41 | 394.74 | 390.57 | 390.68 | 461,410 | -1.39(-0.36%) |
Sep 28, 2018 | 389.60 | 396.01 | 388.65 | 392.08 | 719,204 | +2.48(+0.64%) |
Sep 27, 2018 | 384.01 | 391.40 | 383.06 | 389.60 | 572,373 | +6.36(+1.66%) |
Sep 26, 2018 | 388.39 | 388.39 | 382.14 | 383.24 | 639,491 | -5.10(-1.31%) |
Sep 25, 2018 | 399.36 | 399.36 | 385.66 | 388.34 | 473,302 | -2.91(-0.74%) |
Sep 24, 2018 | 397.11 | 397.11 | 388.75 | 391.25 | 500,346 | -8.80(-2.20%) |
Sep 21, 2018 | 404.38 | 405.58 | 399.94 | 400.04 | 726,712 | -3.02(-0.75%) |
Sep 20, 2018 | 400.96 | 404.77 | 399.84 | 403.06 | 428,501 | +2.48(+0.62%) |
Sep 19, 2018 | 402.53 | 405.08 | 399.74 | 400.57 | 312,837 | -2.66(-0.66%) |
Sep 18, 2018 | 405.49 | 407.49 | 402.72 | 403.24 | 385,749 | -1.89(-0.47%) |
Sep 17, 2018 | 405.95 | 407.36 | 402.51 | 405.13 | 562,790 | -0.76(-0.19%) |
Sep 14, 2018 | 401.54 | 406.06 | 398.93 | 405.89 | 522,345 | +3.90(+0.97%) |
Sep 13, 2018 | 400.37 | 403.95 | 397.98 | 402.00 | 580,617 | +3.99(+1.00%) |
Sep 12, 2018 | 395.44 | 398.49 | 391.27 | 398.00 | 455,869 | +4.32(+1.10%) |
Sep 11, 2018 | 392.64 | 394.17 | 389.91 | 393.68 | 409,059 | +0.58(+0.15%) |
Sep 10, 2018 | 390.71 | 396.24 | 389.46 | 393.10 | 591,881 | +2.65(+0.68%) |
Sep 07, 2018 | 390.19 | 392.86 | 389.01 | 390.45 | 351,983 | -0.51(-0.13%) |
Sep 06, 2018 | 389.42 | 391.82 | 385.95 | 390.95 | 477,962 | +1.30(+0.33%) |
Sep 05, 2018 | 387.20 | 390.48 | 381.76 | 389.65 | 733,072 | +1.65(+0.42%) |