Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 271.42 | 277.65 | 271.41 | 274.52 | 939,484 | +7.53(+2.82%) |
Oct 30, 2018 | 278.60 | 279.53 | 263.94 | 266.99 | 1,455,459 | -11.51(-4.13%) |
Oct 29, 2018 | 278.43 | 285.43 | 275.40 | 278.50 | 1,015,695 | +3.61(+1.31%) |
Oct 26, 2018 | 268.02 | 276.07 | 266.00 | 274.89 | 839,800 | +2.65(+0.97%) |
Oct 25, 2018 | 267.73 | 273.61 | 266.34 | 272.24 | 693,334 | +5.21(+1.95%) |
Oct 24, 2018 | 271.72 | 275.24 | 266.78 | 267.03 | 794,677 | -5.02(-1.85%) |
Oct 23, 2018 | 270.50 | 272.42 | 263.00 | 272.05 | 958,982 | -2.56(-0.93%) |
Oct 22, 2018 | 271.91 | 275.15 | 270.93 | 274.61 | 1,138,230 | +3.83(+1.41%) |
Oct 19, 2018 | 275.50 | 277.86 | 270.62 | 270.78 | 977,600 | -2.66(-0.97%) |
Oct 18, 2018 | 280.63 | 283.17 | 271.26 | 273.44 | 846,727 | -8.48(-3.01%) |
Oct 17, 2018 | 286.33 | 287.05 | 278.96 | 281.92 | 521,647 | -3.49(-1.22%) |
Oct 16, 2018 | 283.66 | 286.55 | 278.23 | 285.41 | 731,129 | +3.68(+1.31%) |
Oct 15, 2018 | 276.15 | 285.01 | 275.08 | 281.73 | 882,729 | +6.09(+2.21%) |
Oct 12, 2018 | 272.08 | 277.93 | 272.00 | 275.64 | 1,033,000 | +8.07(+3.02%) |
Oct 11, 2018 | 268.76 | 274.32 | 264.71 | 267.57 | 744,330 | -0.56(-0.21%) |
Oct 10, 2018 | 275.27 | 275.71 | 267.81 | 268.13 | 773,972 | -7.55(-2.74%) |
Oct 09, 2018 | 274.32 | 278.00 | 272.67 | 275.68 | 703,033 | +2.19(+0.80%) |
Oct 08, 2018 | 270.37 | 275.89 | 270.11 | 273.49 | 670,203 | +3.64(+1.35%) |
Oct 05, 2018 | 273.73 | 274.69 | 265.00 | 269.85 | 1,152,300 | -5.15(-1.87%) |
Oct 04, 2018 | 277.72 | 281.98 | 272.60 | 275.00 | 650,814 | -3.87(-1.39%) |
Oct 03, 2018 | 280.24 | 282.62 | 276.68 | 278.87 | 528,814 | -1.10(-0.39%) |
Oct 02, 2018 | 283.58 | 283.58 | 279.69 | 279.97 | 614,465 | -2.99(-1.06%) |
Oct 01, 2018 | 284.12 | 285.24 | 281.77 | 282.96 | 697,560 | +0.84(+0.30%) |
Sep 28, 2018 | 278.97 | 285.51 | 278.95 | 282.12 | 763,800 | +2.84(+1.02%) |
Sep 27, 2018 | 279.21 | 281.06 | 276.69 | 279.28 | 685,831 | +0.95(+0.34%) |
Sep 26, 2018 | 278.39 | 282.92 | 277.22 | 278.33 | 869,073 | +0.87(+0.31%) |
Sep 25, 2018 | 281.10 | 281.95 | 276.35 | 277.46 | 667,308 | -3.53(-1.26%) |
Sep 24, 2018 | 280.55 | 282.95 | 277.30 | 280.99 | 850,440 | +0.22(+0.08%) |
Sep 21, 2018 | 285.83 | 286.53 | 280.73 | 280.77 | 1,144,500 | -3.99(-1.40%) |
Sep 20, 2018 | 288.14 | 289.14 | 284.22 | 284.76 | 1,143,243 | -2.40(-0.84%) |
Sep 19, 2018 | 284.87 | 287.61 | 280.90 | 287.16 | 959,188 | +4.29(+1.52%) |
Sep 18, 2018 | 281.05 | 285.10 | 278.67 | 282.87 | 789,336 | +1.42(+0.50%) |
Sep 17, 2018 | 278.71 | 282.41 | 276.41 | 281.45 | 703,965 | +2.35(+0.84%) |
Sep 14, 2018 | 280.11 | 283.00 | 278.94 | 279.10 | 856,500 | -1.42(-0.51%) |
Sep 13, 2018 | 284.30 | 284.99 | 279.47 | 280.52 | 994,524 | -3.11(-1.10%) |
Sep 12, 2018 | 287.41 | 289.65 | 282.55 | 283.63 | 1,229,136 | -3.10(-1.08%) |
Sep 11, 2018 | 285.44 | 290.30 | 283.16 | 286.73 | 1,041,541 | +0.77(+0.27%) |
Sep 10, 2018 | 287.06 | 287.44 | 284.27 | 285.96 | 985,347 | +0.16(+0.06%) |
Sep 07, 2018 | 276.41 | 288.97 | 276.35 | 285.80 | 2,241,400 | +10.14(+3.68%) |
Sep 06, 2018 | 274.99 | 276.58 | 270.16 | 275.66 | 941,218 | +0.73(+0.27%) |
Sep 05, 2018 | 272.95 | 276.78 | 269.63 | 274.93 | 1,512,675 | +0.56(+0.20%) |
Sep 04, 2018 | 260.00 | 274.98 | 258.27 | 274.37 | 2,295,034 | +14.37(+5.53%) |
Aug 31, 2018 | 260.00 | 260.00 | 260.00 | 0 | +15.59(+6.38%) | |
Aug 30, 2018 | 240.73 | 246.21 | 240.57 | 244.41 | 1,862,493 | +2.68(+1.11%) |
Aug 29, 2018 | 241.77 | 242.92 | 240.16 | 241.73 | 986,805 | -0.74(-0.31%) |
Aug 28, 2018 | 241.67 | 245.37 | 239.44 | 242.47 | 784,600 | +1.63(+0.68%) |
Aug 27, 2018 | 242.00 | 245.17 | 239.64 | 240.84 | 789,031 | -0.83(-0.34%) |
Aug 24, 2018 | 240.10 | 242.07 | 237.65 | 241.67 | 719,900 | +2.27(+0.95%) |
Aug 23, 2018 | 236.11 | 240.53 | 234.62 | 239.40 | 813,337 | +4.70(+2.00%) |
Aug 22, 2018 | 240.06 | 241.71 | 233.17 | 234.70 | 938,604 | -7.48(-3.09%) |
Aug 21, 2018 | 239.85 | 243.82 | 239.32 | 242.18 | 747,633 | +2.86(+1.20%) |
Aug 20, 2018 | 236.00 | 239.79 | 235.81 | 239.32 | 669,181 | +4.28(+1.82%) |
Aug 17, 2018 | 234.43 | 235.47 | 231.66 | 235.04 | 718,500 | +1.87(+0.80%) |
Aug 16, 2018 | 233.90 | 235.61 | 232.48 | 233.17 | 806,239 | +1.19(+0.51%) |
Aug 15, 2018 | 234.50 | 235.98 | 231.81 | 231.98 | 1,053,242 | -4.04(-1.71%) |
Aug 14, 2018 | 233.95 | 237.94 | 233.46 | 236.02 | 694,682 | +2.58(+1.11%) |
Aug 13, 2018 | 236.50 | 239.77 | 231.53 | 233.44 | 735,957 | -3.08(-1.30%) |
Aug 10, 2018 | 234.25 | 237.49 | 232.52 | 236.52 | 587,200 | +0.37(+0.16%) |
Aug 09, 2018 | 236.51 | 237.74 | 230.56 | 236.15 | 848,414 | +0.15(+0.06%) |
Aug 08, 2018 | 238.66 | 239.47 | 235.77 | 236.00 | 502,917 | -3.05(-1.28%) |
Aug 07, 2018 | 236.27 | 239.89 | 236.01 | 239.05 | 421,168 | +2.95(+1.25%) |
Aug 06, 2018 | 234.84 | 236.28 | 232.63 | 236.10 | 621,691 | +1.08(+0.46%) |
Aug 03, 2018 | 235.60 | 237.51 | 232.90 | 235.02 | 586,400 | +0.21(+0.09%) |
Aug 02, 2018 | 233.65 | 236.30 | 229.62 | 234.81 | 1,102,108 | -3.19(-1.34%) |