Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 252.18 | 256.24 | 251.47 | 251.74 | 2,311,747 | +2.38(+0.96%) |
Oct 30, 2018 | 244.68 | 250.59 | 243.07 | 249.36 | 3,350,057 | +3.77(+1.53%) |
Oct 29, 2018 | 265.15 | 265.15 | 242.63 | 245.59 | 3,808,604 | -15.75(-6.03%) |
Oct 26, 2018 | 259.93 | 264.70 | 258.44 | 261.34 | 2,228,996 | -1.17(-0.44%) |
Oct 25, 2018 | 268.33 | 271.19 | 261.68 | 262.50 | 2,745,267 | -4.04(-1.52%) |
Oct 24, 2018 | 281.10 | 281.10 | 265.94 | 266.55 | 2,775,287 | -8.75(-3.18%) |
Oct 23, 2018 | 278.63 | 286.80 | 270.37 | 275.30 | 3,496,695 | -4.65(-1.66%) |
Oct 22, 2018 | 284.10 | 284.10 | 277.98 | 279.95 | 1,642,542 | -1.17(-0.41%) |
Oct 19, 2018 | 280.31 | 282.75 | 279.34 | 281.12 | 1,285,268 | +0.12(+0.04%) |
Oct 18, 2018 | 283.87 | 285.56 | 278.46 | 281.00 | 1,544,225 | -4.63(-1.62%) |
Oct 17, 2018 | 287.61 | 288.87 | 285.56 | 285.63 | 1,379,708 | -3.19(-1.11%) |
Oct 16, 2018 | 284.83 | 289.05 | 283.69 | 288.82 | 1,004,163 | +5.05(+1.78%) |
Oct 15, 2018 | 280.94 | 286.12 | 280.94 | 283.78 | 1,171,515 | +3.10(+1.10%) |
Oct 12, 2018 | 283.22 | 283.97 | 276.37 | 280.68 | 1,510,315 | +1.17(+0.42%) |
Oct 11, 2018 | 287.08 | 289.57 | 278.44 | 279.51 | 2,262,101 | -8.99(-3.12%) |
Oct 10, 2018 | 297.15 | 297.49 | 288.50 | 288.50 | 2,092,408 | -9.05(-3.04%) |
Oct 09, 2018 | 298.67 | 299.38 | 296.56 | 297.54 | 1,151,319 | -2.25(-0.75%) |
Oct 08, 2018 | 297.18 | 300.26 | 296.65 | 299.79 | 963,568 | +2.33(+0.78%) |
Oct 05, 2018 | 298.39 | 300.62 | 296.12 | 297.46 | 1,037,692 | -1.93(-0.64%) |
Oct 04, 2018 | 297.12 | 299.56 | 296.07 | 299.38 | 1,404,914 | +1.73(+0.58%) |
Oct 03, 2018 | 299.85 | 301.01 | 297.47 | 297.65 | 1,444,432 | -1.40(-0.47%) |
Oct 02, 2018 | 298.67 | 299.75 | 296.74 | 299.05 | 1,120,377 | +0.98(+0.33%) |
Oct 01, 2018 | 297.36 | 298.42 | 295.45 | 298.07 | 944,878 | +1.69(+0.57%) |
Sep 28, 2018 | 296.18 | 298.13 | 295.32 | 296.39 | 2,133,164 | -0.08(-0.03%) |
Sep 27, 2018 | 294.85 | 297.10 | 293.35 | 296.46 | 1,365,695 | +2.72(+0.92%) |
Sep 26, 2018 | 293.85 | 295.44 | 293.33 | 293.75 | 1,353,940 | -0.57(-0.19%) |
Sep 25, 2018 | 289.98 | 295.85 | 289.10 | 294.31 | 1,588,059 | +5.11(+1.77%) |
Sep 24, 2018 | 288.55 | 290.70 | 286.40 | 289.21 | 1,373,601 | -0.07(-0.02%) |
Sep 21, 2018 | 286.20 | 289.49 | 286.20 | 289.28 | 2,189,543 | +3.88(+1.36%) |
Sep 20, 2018 | 291.16 | 291.54 | 281.87 | 285.39 | 2,338,952 | -5.29(-1.82%) |
Sep 19, 2018 | 294.04 | 296.22 | 288.29 | 290.68 | 2,067,481 | -3.36(-1.14%) |
Sep 18, 2018 | 291.28 | 295.44 | 290.83 | 294.04 | 1,341,395 | +3.32(+1.14%) |
Sep 17, 2018 | 288.28 | 291.01 | 287.85 | 290.71 | 1,304,181 | +3.03(+1.05%) |
Sep 14, 2018 | 283.84 | 288.28 | 282.29 | 287.68 | 1,531,442 | +3.87(+1.36%) |
Sep 13, 2018 | 279.90 | 284.31 | 279.79 | 283.81 | 1,506,477 | +5.14(+1.84%) |
Sep 12, 2018 | 275.33 | 279.15 | 275.33 | 278.67 | 1,548,536 | +2.61(+0.95%) |
Sep 11, 2018 | 275.89 | 277.44 | 274.40 | 276.06 | 931,700 | -0.62(-0.22%) |
Sep 10, 2018 | 281.62 | 282.01 | 276.43 | 276.67 | 1,662,154 | -4.78(-1.70%) |
Sep 07, 2018 | 281.03 | 283.47 | 280.05 | 281.45 | 1,508,214 | -0.33(-0.12%) |
Sep 06, 2018 | 275.48 | 282.32 | 275.26 | 281.78 | 1,548,448 | +6.49(+2.36%) |
Sep 05, 2018 | 274.91 | 275.58 | 273.73 | 275.29 | 1,042,048 | -0.50(-0.18%) |
Sep 04, 2018 | 274.15 | 276.07 | 272.09 | 275.78 | 1,105,804 | +1.29(+0.47%) |
Aug 31, 2018 | 274.50 | 274.50 | 274.50 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 275.85 | 277.97 | 273.24 | 274.02 | 1,655,061 | -2.10(-0.76%) |
Aug 29, 2018 | 276.24 | 276.63 | 274.32 | 276.12 | 1,134,571 | -0.02(-0.01%) |
Aug 28, 2018 | 276.41 | 276.70 | 274.40 | 276.14 | 963,115 | +0.00(+0.00%) |
Aug 27, 2018 | 274.20 | 276.70 | 274.15 | 276.14 | 866,355 | +2.60(+0.95%) |
Aug 24, 2018 | 272.44 | 273.63 | 271.35 | 273.54 | 908,520 | +1.09(+0.40%) |
Aug 23, 2018 | 274.21 | 274.27 | 271.48 | 272.45 | 843,125 | -1.63(-0.59%) |
Aug 22, 2018 | 275.89 | 276.29 | 273.98 | 274.08 | 811,095 | -2.10(-0.76%) |
Aug 21, 2018 | 276.19 | 277.05 | 275.11 | 276.18 | 1,371,407 | +0.14(+0.05%) |
Aug 20, 2018 | 276.92 | 277.53 | 275.69 | 276.04 | 1,030,538 | -0.86(-0.31%) |
Aug 17, 2018 | 277.43 | 278.76 | 276.46 | 276.90 | 1,641,326 | -0.54(-0.19%) |
Aug 16, 2018 | 272.44 | 278.08 | 272.28 | 277.43 | 1,403,908 | +6.95(+2.57%) |
Aug 15, 2018 | 271.06 | 271.51 | 267.71 | 270.49 | 1,552,021 | -0.76(-0.28%) |
Aug 14, 2018 | 268.09 | 272.62 | 267.87 | 271.24 | 1,144,589 | +4.21(+1.58%) |
Aug 13, 2018 | 266.07 | 268.41 | 265.63 | 267.03 | 928,317 | +0.44(+0.17%) |
Aug 10, 2018 | 268.10 | 268.10 | 265.11 | 266.59 | 1,270,753 | -2.20(-0.82%) |
Aug 09, 2018 | 268.01 | 269.46 | 266.20 | 268.79 | 1,231,377 | +0.34(+0.13%) |
Aug 08, 2018 | 270.31 | 270.55 | 267.51 | 268.45 | 1,083,785 | -1.79(-0.66%) |
Aug 07, 2018 | 270.09 | 270.94 | 266.98 | 270.24 | 1,278,587 | +0.42(+0.15%) |
Aug 06, 2018 | 271.26 | 271.26 | 267.06 | 269.82 | 2,039,834 | -3.09(-1.13%) |
Aug 03, 2018 | 274.67 | 274.67 | 271.69 | 272.91 | 1,110,426 | -1.25(-0.46%) |
Aug 02, 2018 | 274.60 | 275.12 | 272.65 | 274.16 | 963,550 | -2.48(-0.90%) |