Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 262.69 | 266.50 | 260.54 | 260.74 | 1,126,630 | +0.75(+0.29%) |
Oct 30, 2018 | 253.01 | 260.16 | 251.78 | 259.99 | 1,031,396 | +6.98(+2.76%) |
Oct 29, 2018 | 255.74 | 259.01 | 250.05 | 253.01 | 978,465 | +0.78(+0.31%) |
Oct 26, 2018 | 246.92 | 254.68 | 245.76 | 252.23 | 958,190 | +3.19(+1.28%) |
Oct 25, 2018 | 252.47 | 252.91 | 248.19 | 249.04 | 1,039,309 | -0.59(-0.24%) |
Oct 24, 2018 | 252.14 | 255.31 | 249.40 | 249.63 | 1,433,633 | -1.95(-0.77%) |
Oct 23, 2018 | 248.14 | 252.79 | 243.32 | 251.57 | 1,112,433 | -1.15(-0.45%) |
Oct 22, 2018 | 255.84 | 255.84 | 249.84 | 252.72 | 895,347 | -0.95(-0.38%) |
Oct 19, 2018 | 252.95 | 256.29 | 250.79 | 253.68 | 1,197,030 | +1.24(+0.49%) |
Oct 18, 2018 | 256.04 | 256.56 | 250.27 | 252.44 | 1,522,994 | -4.05(-1.58%) |
Oct 17, 2018 | 258.07 | 261.33 | 254.62 | 256.49 | 1,607,689 | -0.61(-0.24%) |
Oct 16, 2018 | 266.27 | 267.62 | 246.13 | 257.10 | 4,601,677 | -34.89(-11.95%) |
Oct 15, 2018 | 285.92 | 294.53 | 285.92 | 291.99 | 1,786,574 | +5.94(+2.08%) |
Oct 12, 2018 | 289.82 | 289.82 | 281.98 | 286.05 | 825,864 | +2.33(+0.82%) |
Oct 11, 2018 | 288.64 | 295.57 | 283.39 | 283.72 | 1,170,912 | -6.69(-2.30%) |
Oct 10, 2018 | 304.31 | 304.31 | 290.23 | 290.41 | 1,446,254 | -17.53(-5.69%) |
Oct 09, 2018 | 316.23 | 316.77 | 307.35 | 307.94 | 918,571 | -9.65(-3.04%) |
Oct 08, 2018 | 319.85 | 321.08 | 313.35 | 317.59 | 765,045 | -4.72(-1.46%) |
Oct 05, 2018 | 323.29 | 325.91 | 318.66 | 322.31 | 439,778 | -1.01(-0.31%) |
Oct 04, 2018 | 328.30 | 330.59 | 319.37 | 323.32 | 627,663 | -5.35(-1.63%) |
Oct 03, 2018 | 327.33 | 331.20 | 326.07 | 328.68 | 393,353 | +3.13(+0.96%) |
Oct 02, 2018 | 324.34 | 329.28 | 324.30 | 325.54 | 433,064 | -1.33(-0.41%) |
Oct 01, 2018 | 328.02 | 331.62 | 324.38 | 326.88 | 521,388 | -1.30(-0.39%) |
Sep 28, 2018 | 326.27 | 330.34 | 325.87 | 328.17 | 481,164 | +1.97(+0.60%) |
Sep 27, 2018 | 327.33 | 330.73 | 325.88 | 326.20 | 475,327 | -1.04(-0.32%) |
Sep 26, 2018 | 327.30 | 329.76 | 324.89 | 327.24 | 603,553 | +1.31(+0.40%) |
Sep 25, 2018 | 324.49 | 327.29 | 323.62 | 325.93 | 507,983 | +2.20(+0.68%) |
Sep 24, 2018 | 326.11 | 326.11 | 320.62 | 323.73 | 502,065 | -3.23(-0.99%) |
Sep 21, 2018 | 327.32 | 330.27 | 325.90 | 326.96 | 1,472,137 | +0.98(+0.30%) |
Sep 20, 2018 | 323.56 | 327.40 | 321.41 | 325.98 | 507,931 | +3.42(+1.06%) |
Sep 19, 2018 | 324.24 | 327.95 | 321.50 | 322.56 | 498,589 | -2.18(-0.67%) |
Sep 18, 2018 | 321.93 | 325.81 | 317.18 | 324.74 | 599,347 | +1.87(+0.58%) |
Sep 17, 2018 | 326.66 | 327.27 | 320.71 | 322.86 | 430,120 | -3.65(-1.12%) |
Sep 14, 2018 | 326.10 | 331.96 | 324.68 | 326.52 | 543,896 | +1.44(+0.44%) |
Sep 13, 2018 | 326.94 | 327.20 | 323.95 | 325.08 | 449,362 | -0.02(-0.01%) |
Sep 12, 2018 | 329.11 | 329.23 | 324.49 | 325.09 | 492,737 | -4.88(-1.48%) |
Sep 11, 2018 | 323.46 | 330.62 | 321.65 | 329.98 | 632,533 | +6.60(+2.04%) |
Sep 10, 2018 | 321.69 | 324.43 | 320.70 | 323.38 | 509,737 | +2.66(+0.83%) |
Sep 07, 2018 | 323.12 | 326.00 | 318.04 | 320.71 | 579,619 | -3.54(-1.09%) |
Sep 06, 2018 | 327.09 | 332.35 | 319.13 | 324.25 | 837,968 | -2.28(-0.70%) |
Sep 05, 2018 | 326.46 | 329.80 | 325.19 | 326.53 | 745,867 | -0.23(-0.07%) |
Sep 04, 2018 | 326.14 | 327.90 | 321.70 | 326.76 | 747,819 | +1.65(+0.51%) |
Aug 31, 2018 | 325.10 | 325.10 | 325.10 | 0 | -0.31(-0.10%) | |
Aug 30, 2018 | 332.43 | 333.15 | 323.50 | 325.42 | 607,447 | -7.24(-2.18%) |
Aug 29, 2018 | 331.21 | 334.29 | 328.65 | 332.65 | 563,061 | +1.41(+0.43%) |
Aug 28, 2018 | 334.64 | 337.51 | 329.64 | 331.24 | 566,838 | -2.88(-0.86%) |
Aug 27, 2018 | 335.63 | 337.45 | 333.42 | 334.12 | 331,329 | -1.16(-0.35%) |
Aug 24, 2018 | 338.52 | 338.85 | 333.04 | 335.28 | 384,670 | -2.17(-0.64%) |
Aug 23, 2018 | 338.32 | 339.86 | 336.46 | 337.44 | 352,479 | -0.08(-0.02%) |
Aug 22, 2018 | 338.48 | 339.70 | 336.51 | 337.53 | 415,692 | -1.42(-0.42%) |
Aug 21, 2018 | 336.55 | 341.62 | 335.64 | 338.95 | 573,575 | +2.40(+0.71%) |
Aug 20, 2018 | 329.66 | 337.53 | 329.09 | 336.55 | 720,799 | +8.09(+2.46%) |
Aug 17, 2018 | 330.97 | 331.65 | 327.94 | 328.46 | 523,421 | -2.04(-0.62%) |
Aug 16, 2018 | 329.91 | 332.01 | 329.23 | 330.50 | 595,993 | +1.89(+0.58%) |
Aug 15, 2018 | 328.51 | 329.79 | 325.63 | 328.61 | 676,706 | -3.22(-0.97%) |
Aug 14, 2018 | 326.48 | 335.14 | 326.43 | 331.83 | 922,797 | +7.57(+2.33%) |
Aug 13, 2018 | 322.47 | 325.60 | 321.49 | 324.27 | 478,485 | +1.71(+0.53%) |
Aug 10, 2018 | 320.90 | 323.66 | 318.80 | 322.56 | 491,619 | +0.92(+0.29%) |
Aug 09, 2018 | 321.94 | 328.02 | 320.05 | 321.64 | 684,601 | -0.80(-0.25%) |
Aug 08, 2018 | 318.38 | 323.62 | 317.58 | 322.45 | 431,305 | +2.99(+0.94%) |
Aug 07, 2018 | 315.18 | 320.12 | 314.14 | 319.46 | 498,211 | +4.09(+1.30%) |
Aug 06, 2018 | 311.07 | 315.57 | 310.83 | 315.37 | 562,518 | +5.31(+1.71%) |
Aug 03, 2018 | 313.63 | 314.04 | 309.39 | 310.06 | 480,080 | -1.84(-0.59%) |
Aug 02, 2018 | 309.86 | 314.46 | 308.52 | 311.90 | 565,359 | -0.88(-0.28%) |