Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 254.77 | 257.84 | 250.82 | 253.63 | 717,089 | +2.41(+0.96%) |
Oct 30, 2018 | 240.62 | 251.74 | 239.39 | 251.21 | 859,605 | +9.19(+3.80%) |
Oct 29, 2018 | 249.50 | 253.14 | 240.06 | 242.02 | 606,530 | -4.48(-1.82%) |
Oct 26, 2018 | 243.41 | 247.89 | 238.74 | 246.50 | 582,876 | -0.50(-0.20%) |
Oct 25, 2018 | 242.30 | 248.23 | 240.13 | 247.00 | 564,436 | +5.93(+2.46%) |
Oct 24, 2018 | 250.70 | 250.82 | 240.52 | 241.08 | 585,992 | -9.75(-3.89%) |
Oct 23, 2018 | 250.05 | 251.47 | 247.25 | 250.83 | 628,266 | -1.82(-0.72%) |
Oct 22, 2018 | 253.06 | 256.66 | 252.25 | 252.65 | 999,653 | +0.00(+0.00%) |
Oct 19, 2018 | 250.93 | 255.69 | 247.97 | 252.65 | 846,018 | +1.29(+0.51%) |
Oct 18, 2018 | 251.22 | 253.52 | 245.57 | 251.35 | 872,618 | -1.24(-0.49%) |
Oct 17, 2018 | 246.60 | 253.26 | 240.69 | 252.59 | 1,020,593 | +7.61(+3.10%) |
Oct 16, 2018 | 249.86 | 252.55 | 242.69 | 244.99 | 2,533,596 | -12.56(-4.88%) |
Oct 15, 2018 | 262.23 | 264.07 | 256.92 | 257.55 | 1,018,381 | -4.15(-1.59%) |
Oct 12, 2018 | 259.92 | 265.10 | 257.19 | 261.70 | 618,167 | +6.10(+2.38%) |
Oct 11, 2018 | 258.13 | 262.37 | 252.34 | 255.60 | 719,884 | -3.81(-1.47%) |
Oct 10, 2018 | 268.15 | 269.64 | 258.80 | 259.41 | 650,029 | -8.74(-3.26%) |
Oct 09, 2018 | 265.94 | 272.36 | 261.91 | 268.15 | 388,759 | +3.72(+1.41%) |
Oct 08, 2018 | 264.49 | 266.37 | 259.95 | 264.43 | 364,012 | -2.52(-0.94%) |
Oct 05, 2018 | 266.76 | 269.43 | 263.38 | 266.95 | 358,416 | +1.08(+0.40%) |
Oct 04, 2018 | 267.61 | 271.12 | 264.47 | 265.88 | 412,880 | -3.99(-1.48%) |
Oct 03, 2018 | 267.98 | 270.99 | 266.01 | 269.87 | 365,050 | +3.51(+1.32%) |
Oct 02, 2018 | 270.68 | 270.68 | 265.27 | 266.36 | 308,218 | -3.06(-1.14%) |
Oct 01, 2018 | 280.12 | 280.12 | 268.70 | 269.42 | 505,294 | -8.76(-3.15%) |
Sep 28, 2018 | 276.67 | 280.78 | 276.36 | 278.17 | 433,448 | +1.27(+0.46%) |
Sep 27, 2018 | 275.22 | 277.35 | 273.62 | 276.90 | 545,401 | +4.03(+1.48%) |
Sep 26, 2018 | 274.49 | 275.97 | 270.09 | 272.87 | 438,067 | -1.52(-0.55%) |
Sep 25, 2018 | 273.24 | 276.94 | 273.17 | 274.39 | 701,876 | +1.70(+0.62%) |
Sep 24, 2018 | 269.39 | 273.64 | 266.49 | 272.69 | 622,645 | +2.61(+0.97%) |
Sep 21, 2018 | 267.84 | 273.16 | 267.72 | 270.08 | 923,064 | +3.31(+1.24%) |
Sep 20, 2018 | 265.98 | 267.62 | 263.22 | 266.76 | 648,004 | +3.06(+1.16%) |
Sep 19, 2018 | 266.08 | 266.08 | 262.08 | 263.71 | 493,453 | -2.21(-0.83%) |
Sep 18, 2018 | 258.85 | 268.46 | 258.83 | 265.92 | 675,364 | +6.80(+2.63%) |
Sep 17, 2018 | 263.17 | 263.50 | 258.20 | 259.11 | 752,334 | -5.14(-1.95%) |
Sep 14, 2018 | 269.82 | 269.82 | 262.92 | 264.25 | 783,068 | -4.52(-1.68%) |
Sep 13, 2018 | 269.87 | 270.04 | 265.96 | 268.77 | 293,114 | +0.14(+0.05%) |
Sep 12, 2018 | 269.68 | 270.44 | 266.53 | 268.63 | 543,451 | -1.30(-0.48%) |
Sep 11, 2018 | 275.25 | 276.79 | 269.51 | 269.93 | 429,491 | -6.74(-2.44%) |
Sep 10, 2018 | 278.15 | 278.85 | 275.99 | 276.68 | 364,177 | -0.27(-0.10%) |
Sep 07, 2018 | 272.25 | 279.89 | 272.25 | 276.95 | 312,494 | +3.33(+1.22%) |
Sep 06, 2018 | 273.36 | 275.80 | 270.74 | 273.61 | 689,711 | +0.68(+0.25%) |
Sep 05, 2018 | 279.74 | 279.82 | 271.94 | 272.94 | 573,835 | -6.40(-2.29%) |
Sep 04, 2018 | 281.50 | 282.21 | 278.72 | 279.33 | 443,834 | -1.85(-0.66%) |
Aug 31, 2018 | 281.18 | 281.18 | 281.18 | 0 | -1.99(-0.70%) | |
Aug 30, 2018 | 282.53 | 284.50 | 281.86 | 283.16 | 230,197 | +0.03(+0.01%) |
Aug 29, 2018 | 283.77 | 287.56 | 282.60 | 283.14 | 427,138 | +1.14(+0.40%) |
Aug 28, 2018 | 281.12 | 282.33 | 275.99 | 282.00 | 445,171 | +1.45(+0.52%) |
Aug 27, 2018 | 281.59 | 282.53 | 278.24 | 280.55 | 480,991 | -0.06(-0.02%) |
Aug 24, 2018 | 272.59 | 282.85 | 272.59 | 280.60 | 722,995 | +8.05(+2.95%) |
Aug 23, 2018 | 275.23 | 277.36 | 272.10 | 272.55 | 308,390 | -2.02(-0.73%) |
Aug 22, 2018 | 270.20 | 275.00 | 269.69 | 274.57 | 459,681 | +3.93(+1.45%) |
Aug 21, 2018 | 268.81 | 272.49 | 268.21 | 270.64 | 292,335 | +2.47(+0.92%) |
Aug 20, 2018 | 268.45 | 269.88 | 265.43 | 268.17 | 420,296 | -0.27(-0.10%) |
Aug 17, 2018 | 271.01 | 272.23 | 267.62 | 268.44 | 350,295 | -2.52(-0.93%) |
Aug 16, 2018 | 269.31 | 272.99 | 268.31 | 270.97 | 671,012 | +3.32(+1.24%) |
Aug 15, 2018 | 268.88 | 271.03 | 264.79 | 267.64 | 585,756 | -3.13(-1.15%) |
Aug 14, 2018 | 273.41 | 273.41 | 268.29 | 270.77 | 1,021,817 | -1.03(-0.38%) |
Aug 13, 2018 | 276.04 | 276.04 | 270.20 | 271.80 | 355,264 | -2.55(-0.93%) |
Aug 10, 2018 | 272.90 | 276.59 | 271.70 | 274.35 | 483,341 | -0.13(-0.05%) |
Aug 09, 2018 | 270.19 | 278.05 | 269.32 | 274.48 | 602,825 | +4.27(+1.58%) |
Aug 08, 2018 | 261.63 | 270.78 | 260.87 | 270.21 | 591,710 | +8.92(+3.41%) |
Aug 07, 2018 | 262.07 | 263.24 | 259.50 | 261.30 | 471,053 | -2.53(-0.96%) |
Aug 06, 2018 | 263.20 | 266.01 | 261.39 | 263.83 | 513,259 | +0.60(+0.23%) |
Aug 03, 2018 | 261.34 | 263.57 | 257.96 | 263.23 | 651,746 | +2.59(+0.99%) |
Aug 02, 2018 | 253.90 | 261.51 | 253.90 | 260.64 | 1,042,923 | +6.04(+2.37%) |