Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 297.77 | 311.50 | 295.05 | 301.78 | 20,352,968 | +15.97(+5.59%) |
Oct 30, 2018 | 275.57 | 290.52 | 271.21 | 285.81 | 23,675,780 | +0.97(+0.34%) |
Oct 29, 2018 | 305.26 | 307.89 | 275.40 | 284.84 | 21,687,988 | -14.99(-5.00%) |
Oct 26, 2018 | 300.51 | 313.99 | 292.30 | 299.83 | 19,616,000 | -13.04(-4.17%) |
Oct 25, 2018 | 307.12 | 319.94 | 305.25 | 312.87 | 13,337,708 | +11.04(+3.66%) |
Oct 24, 2018 | 332.28 | 333.00 | 300.73 | 301.83 | 19,025,438 | -31.33(-9.40%) |
Oct 23, 2018 | 318.00 | 336.58 | 316.77 | 333.16 | 14,896,380 | +3.62(+1.10%) |
Oct 22, 2018 | 333.10 | 335.80 | 320.34 | 329.54 | 17,092,600 | -3.13(-0.94%) |
Oct 19, 2018 | 351.00 | 355.80 | 332.20 | 332.67 | 16,717,200 | -14.04(-4.05%) |
Oct 18, 2018 | 360.67 | 362.20 | 346.05 | 346.71 | 18,435,072 | -17.99(-4.93%) |
Oct 17, 2018 | 378.33 | 380.00 | 356.50 | 364.70 | 32,592,288 | +18.30(+5.28%) |
Oct 16, 2018 | 337.24 | 347.95 | 330.56 | 346.40 | 20,031,904 | +13.27(+3.98%) |
Oct 15, 2018 | 337.63 | 339.21 | 326.93 | 333.13 | 11,203,002 | -6.43(-1.89%) |
Oct 12, 2018 | 339.57 | 341.30 | 328.90 | 339.56 | 14,870,800 | +18.46(+5.75%) |
Oct 11, 2018 | 324.94 | 334.20 | 315.81 | 321.10 | 16,062,413 | -4.79(-1.47%) |
Oct 10, 2018 | 353.52 | 355.15 | 325.39 | 325.89 | 17,171,736 | -29.82(-8.38%) |
Oct 09, 2018 | 348.48 | 358.72 | 347.09 | 355.71 | 8,735,780 | +6.61(+1.89%) |
Oct 08, 2018 | 345.18 | 352.95 | 338.11 | 349.10 | 12,373,250 | -2.25(-0.64%) |
Oct 05, 2018 | 359.77 | 363.50 | 343.00 | 351.35 | 13,522,900 | -12.30(-3.38%) |
Oct 04, 2018 | 375.88 | 375.92 | 360.40 | 363.65 | 9,066,901 | -13.40(-3.55%) |
Oct 03, 2018 | 378.53 | 380.93 | 374.88 | 377.05 | 5,796,612 | -0.09(-0.02%) |
Oct 02, 2018 | 384.38 | 386.80 | 373.83 | 377.14 | 8,636,632 | -4.29(-1.12%) |
Oct 01, 2018 | 375.85 | 386.11 | 375.59 | 381.43 | 8,372,323 | +7.30(+1.95%) |
Sep 28, 2018 | 379.24 | 380.80 | 373.73 | 374.13 | 7,114,800 | -6.58(-1.73%) |
Sep 27, 2018 | 379.87 | 383.20 | 376.00 | 380.71 | 7,302,087 | +2.83(+0.75%) |
Sep 26, 2018 | 373.59 | 382.00 | 370.88 | 377.88 | 13,795,016 | +8.45(+2.29%) |
Sep 25, 2018 | 370.23 | 371.34 | 364.49 | 369.43 | 6,796,211 | -0.18(-0.05%) |
Sep 24, 2018 | 359.00 | 373.64 | 354.33 | 369.61 | 9,313,876 | +8.42(+2.33%) |
Sep 21, 2018 | 366.59 | 372.22 | 360.74 | 361.19 | 11,930,500 | -4.17(-1.14%) |
Sep 20, 2018 | 370.26 | 370.26 | 363.17 | 365.36 | 6,765,298 | -1.60(-0.44%) |
Sep 19, 2018 | 373.95 | 377.61 | 359.17 | 366.96 | 11,855,415 | -0.69(-0.19%) |
Sep 18, 2018 | 353.67 | 368.15 | 351.56 | 367.65 | 10,408,387 | +17.30(+4.94%) |
Sep 17, 2018 | 364.22 | 367.33 | 349.57 | 350.35 | 7,060,336 | -14.21(-3.90%) |
Sep 14, 2018 | 368.55 | 371.09 | 363.46 | 364.56 | 4,756,400 | -3.59(-0.98%) |
Sep 13, 2018 | 371.91 | 374.09 | 366.84 | 368.15 | 8,357,823 | -1.80(-0.49%) |
Sep 12, 2018 | 359.08 | 370.43 | 356.24 | 369.95 | 10,474,136 | +14.02(+3.94%) |
Sep 11, 2018 | 344.67 | 356.15 | 343.90 | 355.93 | 6,194,161 | +7.52(+2.16%) |
Sep 10, 2018 | 352.27 | 352.50 | 343.08 | 348.41 | 5,749,670 | -0.27(-0.08%) |
Sep 07, 2018 | 342.20 | 355.75 | 341.25 | 348.68 | 9,105,800 | +2.22(+0.64%) |
Sep 06, 2018 | 347.44 | 356.00 | 341.99 | 346.46 | 13,045,080 | +5.28(+1.55%) |
Sep 05, 2018 | 360.00 | 363.39 | 335.83 | 341.18 | 13,086,161 | -22.42(-6.17%) |
Sep 04, 2018 | 366.47 | 368.88 | 361.26 | 363.60 | 7,595,919 | -4.08(-1.11%) |
Aug 31, 2018 | 367.68 | 367.68 | 367.68 | 0 | -3.30(-0.89%) | |
Aug 30, 2018 | 365.00 | 376.81 | 363.54 | 370.98 | 10,979,351 | +2.94(+0.80%) |
Aug 29, 2018 | 367.20 | 369.86 | 362.91 | 368.04 | 8,114,982 | -0.45(-0.12%) |
Aug 28, 2018 | 367.23 | 369.99 | 360.38 | 368.49 | 9,215,479 | +3.91(+1.07%) |
Aug 27, 2018 | 367.15 | 374.49 | 360.00 | 364.58 | 17,416,976 | +5.76(+1.61%) |
Aug 24, 2018 | 346.00 | 359.15 | 344.54 | 358.82 | 14,729,100 | +19.65(+5.79%) |
Aug 23, 2018 | 348.11 | 350.08 | 337.65 | 339.17 | 11,323,968 | -5.27(-1.53%) |
Aug 22, 2018 | 338.49 | 346.21 | 337.41 | 344.44 | 8,924,259 | +6.42(+1.90%) |
Aug 21, 2018 | 331.00 | 341.50 | 329.70 | 338.02 | 14,771,485 | +10.29(+3.14%) |
Aug 20, 2018 | 314.64 | 331.60 | 310.93 | 327.73 | 13,572,761 | +10.95(+3.46%) |
Aug 17, 2018 | 319.01 | 324.37 | 312.96 | 316.78 | 10,407,900 | -5.66(-1.76%) |
Aug 16, 2018 | 329.90 | 331.17 | 321.21 | 322.44 | 6,685,596 | -3.96(-1.21%) |
Aug 15, 2018 | 334.03 | 335.50 | 321.00 | 326.40 | 11,780,048 | -11.09(-3.29%) |
Aug 14, 2018 | 342.09 | 342.41 | 336.25 | 337.49 | 5,803,604 | -3.82(-1.12%) |
Aug 13, 2018 | 339.89 | 347.19 | 339.07 | 341.31 | 6,891,890 | -4.56(-1.32%) |
Aug 10, 2018 | 346.91 | 349.10 | 344.42 | 345.87 | 4,337,400 | -3.49(-1.00%) |
Aug 09, 2018 | 347.96 | 352.44 | 345.82 | 349.36 | 4,818,043 | +1.75(+0.50%) |
Aug 08, 2018 | 352.21 | 352.29 | 346.61 | 347.61 | 5,399,941 | -4.22(-1.20%) |
Aug 07, 2018 | 353.23 | 357.31 | 349.01 | 351.83 | 7,965,858 | +0.91(+0.26%) |
Aug 06, 2018 | 342.87 | 351.98 | 341.74 | 350.92 | 8,194,328 | +7.83(+2.28%) |
Aug 03, 2018 | 347.75 | 347.86 | 338.48 | 343.09 | 8,848,300 | -1.41(-0.41%) |
Aug 02, 2018 | 337.23 | 345.00 | 334.71 | 344.50 | 7,125,290 | +6.12(+1.81%) |