Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 262.13 | 265.92 | 259.98 | 260.18 | 1,129,051 | +0.75(+0.29%) |
Oct 30, 2018 | 252.47 | 259.60 | 251.24 | 259.43 | 1,033,612 | +6.96(+2.76%) |
Oct 29, 2018 | 255.19 | 258.46 | 249.51 | 252.47 | 980,567 | +0.78(+0.31%) |
Oct 26, 2018 | 246.39 | 254.14 | 245.24 | 251.69 | 960,249 | +3.18(+1.28%) |
Oct 25, 2018 | 251.92 | 252.37 | 247.66 | 248.51 | 1,041,541 | -0.59(-0.24%) |
Oct 24, 2018 | 251.60 | 254.76 | 248.86 | 249.09 | 1,436,713 | -1.94(-0.77%) |
Oct 23, 2018 | 247.61 | 252.25 | 242.80 | 251.03 | 1,114,823 | -1.15(-0.45%) |
Oct 22, 2018 | 255.30 | 255.30 | 249.30 | 252.18 | 897,271 | -0.95(-0.38%) |
Oct 19, 2018 | 252.41 | 255.75 | 250.26 | 253.13 | 1,199,602 | +1.24(+0.49%) |
Oct 18, 2018 | 255.49 | 256.01 | 249.73 | 251.90 | 1,526,267 | -4.04(-1.58%) |
Oct 17, 2018 | 257.51 | 260.77 | 254.08 | 255.94 | 1,611,144 | -0.61(-0.24%) |
Oct 16, 2018 | 265.70 | 267.04 | 245.60 | 256.55 | 4,611,564 | -34.82(-11.95%) |
Oct 15, 2018 | 285.31 | 293.90 | 285.31 | 291.37 | 1,790,413 | +5.93(+2.08%) |
Oct 12, 2018 | 289.20 | 289.20 | 281.37 | 285.44 | 827,639 | +2.33(+0.82%) |
Oct 11, 2018 | 288.02 | 294.94 | 282.78 | 283.11 | 1,173,428 | -6.68(-2.30%) |
Oct 10, 2018 | 303.66 | 303.66 | 289.61 | 289.79 | 1,449,361 | -17.49(-5.69%) |
Oct 09, 2018 | 315.56 | 316.09 | 306.69 | 307.28 | 920,544 | -9.63(-3.04%) |
Oct 08, 2018 | 319.17 | 320.39 | 312.68 | 316.91 | 766,688 | -4.71(-1.46%) |
Oct 05, 2018 | 322.60 | 325.21 | 317.97 | 321.62 | 440,723 | -1.01(-0.31%) |
Oct 04, 2018 | 327.60 | 329.88 | 318.69 | 322.63 | 629,012 | -5.34(-1.63%) |
Oct 03, 2018 | 326.63 | 330.49 | 325.37 | 327.97 | 394,198 | +3.12(+0.96%) |
Oct 02, 2018 | 323.65 | 328.57 | 323.61 | 324.85 | 433,994 | -1.33(-0.41%) |
Oct 01, 2018 | 327.32 | 330.91 | 323.68 | 326.17 | 522,508 | -1.29(-0.39%) |
Sep 28, 2018 | 325.57 | 329.63 | 325.17 | 327.47 | 482,198 | +1.96(+0.60%) |
Sep 27, 2018 | 326.63 | 330.02 | 325.19 | 325.51 | 476,348 | -1.04(-0.32%) |
Sep 26, 2018 | 326.60 | 329.05 | 324.19 | 326.54 | 604,850 | +1.31(+0.40%) |
Sep 25, 2018 | 323.79 | 326.59 | 322.92 | 325.23 | 509,075 | +2.20(+0.68%) |
Sep 24, 2018 | 325.41 | 325.41 | 319.94 | 323.03 | 503,144 | -3.23(-0.99%) |
Sep 21, 2018 | 326.61 | 329.56 | 325.20 | 326.26 | 1,475,300 | +0.98(+0.30%) |
Sep 20, 2018 | 322.87 | 326.70 | 320.72 | 325.28 | 509,022 | +3.41(+1.06%) |
Sep 19, 2018 | 323.55 | 327.25 | 320.81 | 321.87 | 499,660 | -2.17(-0.67%) |
Sep 18, 2018 | 321.24 | 325.11 | 316.50 | 324.04 | 600,634 | +1.87(+0.58%) |
Sep 17, 2018 | 325.96 | 326.57 | 320.03 | 322.17 | 431,044 | -3.65(-1.12%) |
Sep 14, 2018 | 325.40 | 331.25 | 323.99 | 325.82 | 545,065 | +1.44(+0.44%) |
Sep 13, 2018 | 326.24 | 326.50 | 323.25 | 324.38 | 450,328 | -0.02(-0.01%) |
Sep 12, 2018 | 328.40 | 328.52 | 323.79 | 324.40 | 493,796 | -4.87(-1.48%) |
Sep 11, 2018 | 322.77 | 329.91 | 320.96 | 329.27 | 633,892 | +6.59(+2.04%) |
Sep 10, 2018 | 321.00 | 323.74 | 320.01 | 322.68 | 510,832 | +2.66(+0.83%) |
Sep 07, 2018 | 322.43 | 325.30 | 317.36 | 320.03 | 580,864 | -3.53(-1.09%) |
Sep 06, 2018 | 326.38 | 331.63 | 318.44 | 323.55 | 839,768 | -2.27(-0.70%) |
Sep 05, 2018 | 325.76 | 329.10 | 324.50 | 325.83 | 747,469 | -0.23(-0.07%) |
Sep 04, 2018 | 325.44 | 327.20 | 321.01 | 326.06 | 749,426 | +1.65(+0.51%) |
Aug 31, 2018 | 324.41 | 324.41 | 324.41 | 0 | -0.31(-0.10%) | |
Aug 30, 2018 | 331.72 | 332.43 | 322.81 | 324.72 | 608,753 | -7.22(-2.18%) |
Aug 29, 2018 | 330.50 | 333.58 | 327.94 | 331.94 | 564,271 | +1.41(+0.43%) |
Aug 28, 2018 | 333.93 | 336.78 | 328.93 | 330.53 | 568,056 | -2.88(-0.86%) |
Aug 27, 2018 | 334.92 | 336.73 | 332.71 | 333.40 | 332,041 | -1.15(-0.35%) |
Aug 24, 2018 | 337.79 | 338.12 | 332.32 | 334.56 | 385,496 | -2.16(-0.64%) |
Aug 23, 2018 | 337.60 | 339.13 | 335.74 | 336.72 | 353,237 | -0.08(-0.02%) |
Aug 22, 2018 | 337.76 | 338.97 | 335.79 | 336.80 | 416,585 | -1.42(-0.42%) |
Aug 21, 2018 | 335.83 | 340.89 | 334.92 | 338.22 | 574,808 | +2.39(+0.71%) |
Aug 20, 2018 | 328.95 | 336.80 | 328.38 | 335.83 | 722,348 | +8.07(+2.46%) |
Aug 17, 2018 | 330.26 | 330.94 | 327.24 | 327.76 | 524,546 | -2.03(-0.62%) |
Aug 16, 2018 | 329.21 | 331.30 | 328.52 | 329.79 | 597,274 | +1.89(+0.58%) |
Aug 15, 2018 | 327.81 | 329.08 | 324.93 | 327.91 | 678,159 | -3.22(-0.97%) |
Aug 14, 2018 | 325.78 | 334.42 | 325.73 | 331.12 | 924,779 | +7.55(+2.33%) |
Aug 13, 2018 | 321.78 | 324.90 | 320.80 | 323.57 | 479,513 | +1.70(+0.53%) |
Aug 10, 2018 | 320.21 | 322.97 | 318.11 | 321.87 | 492,676 | +0.92(+0.29%) |
Aug 09, 2018 | 321.25 | 327.31 | 319.36 | 320.95 | 686,071 | -0.80(-0.25%) |
Aug 08, 2018 | 317.69 | 322.92 | 316.90 | 321.75 | 432,231 | +2.98(+0.94%) |
Aug 07, 2018 | 314.51 | 319.44 | 313.47 | 318.77 | 499,281 | +4.08(+1.30%) |
Aug 06, 2018 | 310.40 | 314.89 | 310.16 | 314.69 | 563,727 | +5.29(+1.71%) |
Aug 03, 2018 | 312.96 | 313.37 | 308.73 | 309.40 | 481,112 | -1.84(-0.59%) |
Aug 02, 2018 | 309.20 | 313.79 | 307.86 | 311.23 | 566,574 | -0.88(-0.28%) |