Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 340.96 | 351.49 | 340.96 | 343.23 | 4,316,882 | +4.79(+1.41%) |
Oct 30, 2018 | 319.52 | 339.55 | 318.96 | 338.44 | 5,968,409 | +13.85(+4.27%) |
Oct 29, 2018 | 348.74 | 349.86 | 317.86 | 324.59 | 7,713,665 | -22.90(-6.59%) |
Oct 26, 2018 | 348.88 | 351.39 | 342.52 | 347.50 | 4,211,406 | -4.35(-1.24%) |
Oct 25, 2018 | 345.59 | 352.45 | 343.34 | 351.85 | 4,138,024 | +8.82(+2.57%) |
Oct 24, 2018 | 349.74 | 352.65 | 340.17 | 343.03 | 8,726,368 | +4.45(+1.31%) |
Oct 23, 2018 | 338.05 | 341.97 | 331.60 | 338.58 | 4,536,326 | -5.74(-1.67%) |
Oct 22, 2018 | 346.12 | 347.00 | 340.91 | 344.31 | 2,338,645 | -0.27(-0.08%) |
Oct 19, 2018 | 348.01 | 348.08 | 342.60 | 344.58 | 3,609,895 | -2.99(-0.86%) |
Oct 18, 2018 | 352.87 | 355.71 | 345.07 | 347.57 | 3,364,945 | -5.95(-1.68%) |
Oct 17, 2018 | 355.94 | 356.42 | 350.81 | 353.52 | 2,313,229 | -2.66(-0.75%) |
Oct 16, 2018 | 348.64 | 356.49 | 346.80 | 356.18 | 2,914,604 | +9.06(+2.61%) |
Oct 15, 2018 | 347.68 | 350.67 | 343.85 | 347.12 | 3,079,752 | -1.19(-0.34%) |
Oct 12, 2018 | 354.02 | 355.09 | 340.72 | 348.31 | 5,696,368 | +1.93(+0.56%) |
Oct 11, 2018 | 351.53 | 357.73 | 343.46 | 346.38 | 6,476,184 | -9.05(-2.55%) |
Oct 10, 2018 | 370.41 | 371.22 | 355.06 | 355.43 | 6,235,710 | -17.38(-4.66%) |
Oct 09, 2018 | 371.77 | 374.14 | 368.65 | 372.81 | 2,959,488 | -0.32(-0.09%) |
Oct 08, 2018 | 371.26 | 374.06 | 364.98 | 373.13 | 3,435,918 | -0.68(-0.18%) |
Oct 05, 2018 | 376.25 | 379.53 | 370.48 | 373.81 | 2,997,838 | -3.40(-0.90%) |
Oct 04, 2018 | 377.94 | 378.27 | 372.66 | 377.21 | 3,951,718 | -2.23(-0.59%) |
Oct 03, 2018 | 376.16 | 381.36 | 374.02 | 379.44 | 4,955,868 | +5.74(+1.53%) |
Oct 02, 2018 | 368.37 | 375.88 | 367.32 | 373.71 | 4,778,044 | +3.95(+1.07%) |
Oct 01, 2018 | 362.87 | 370.65 | 362.71 | 369.76 | 4,917,847 | +10.05(+2.79%) |
Sep 28, 2018 | 356.55 | 361.96 | 354.22 | 359.71 | 3,722,381 | +4.36(+1.23%) |
Sep 27, 2018 | 356.33 | 356.88 | 352.46 | 355.35 | 2,435,585 | +2.28(+0.65%) |
Sep 26, 2018 | 355.46 | 356.48 | 352.38 | 353.07 | 2,448,815 | -2.13(-0.60%) |
Sep 25, 2018 | 356.99 | 358.32 | 354.86 | 355.20 | 3,066,503 | -0.73(-0.21%) |
Sep 24, 2018 | 358.84 | 359.70 | 355.29 | 355.93 | 2,894,746 | -4.10(-1.14%) |
Sep 21, 2018 | 357.30 | 360.36 | 354.06 | 360.03 | 7,386,038 | +4.61(+1.30%) |
Sep 20, 2018 | 356.66 | 359.55 | 353.69 | 355.42 | 4,144,519 | +2.17(+0.61%) |
Sep 19, 2018 | 351.67 | 359.06 | 351.29 | 353.25 | 4,914,424 | +1.59(+0.45%) |
Sep 18, 2018 | 345.59 | 353.82 | 344.43 | 351.67 | 3,104,988 | +7.37(+2.14%) |
Sep 17, 2018 | 347.51 | 349.46 | 342.92 | 344.30 | 2,639,489 | -3.71(-1.07%) |
Sep 14, 2018 | 344.76 | 350.39 | 344.43 | 348.01 | 2,931,773 | +4.20(+1.22%) |
Sep 13, 2018 | 344.68 | 348.61 | 342.69 | 343.81 | 3,264,209 | +1.98(+0.58%) |
Sep 12, 2018 | 333.69 | 343.40 | 333.32 | 341.83 | 4,138,815 | +7.89(+2.36%) |
Sep 11, 2018 | 327.90 | 335.26 | 326.26 | 333.94 | 2,823,797 | +3.28(+0.99%) |
Sep 10, 2018 | 338.04 | 339.26 | 330.48 | 330.66 | 3,168,408 | -7.18(-2.12%) |
Sep 07, 2018 | 337.39 | 338.54 | 333.17 | 337.83 | 4,054,670 | -1.93(-0.57%) |
Sep 06, 2018 | 336.16 | 341.77 | 335.22 | 339.76 | 3,706,939 | +4.44(+1.32%) |
Sep 05, 2018 | 334.44 | 335.87 | 331.92 | 335.32 | 3,059,528 | +0.42(+0.12%) |
Sep 04, 2018 | 330.41 | 334.97 | 328.16 | 334.90 | 2,790,824 | +3.35(+1.01%) |
Aug 31, 2018 | 331.56 | 331.56 | 331.56 | 0 | -3.97(-1.18%) | |
Aug 30, 2018 | 338.87 | 339.45 | 334.42 | 335.53 | 3,366,998 | -3.18(-0.94%) |
Aug 29, 2018 | 340.72 | 340.80 | 337.77 | 338.71 | 1,912,118 | -0.99(-0.29%) |
Aug 28, 2018 | 343.37 | 344.02 | 339.12 | 339.70 | 2,557,963 | -2.45(-0.72%) |
Aug 27, 2018 | 340.57 | 343.37 | 339.51 | 342.15 | 2,356,797 | +4.22(+1.25%) |
Aug 24, 2018 | 337.34 | 339.14 | 336.69 | 337.93 | 2,020,718 | +1.84(+0.55%) |
Aug 23, 2018 | 337.71 | 338.80 | 334.14 | 336.09 | 1,895,416 | -2.47(-0.73%) |
Aug 22, 2018 | 342.71 | 344.21 | 338.38 | 338.56 | 2,773,736 | -3.62(-1.06%) |
Aug 21, 2018 | 339.50 | 342.83 | 338.17 | 342.18 | 3,063,882 | +2.93(+0.86%) |
Aug 20, 2018 | 337.18 | 341.06 | 335.73 | 339.25 | 3,120,710 | +4.20(+1.25%) |
Aug 17, 2018 | 334.66 | 337.08 | 330.47 | 335.05 | 3,173,080 | +0.41(+0.12%) |
Aug 16, 2018 | 327.95 | 336.32 | 327.21 | 334.64 | 6,066,359 | +13.75(+4.29%) |
Aug 15, 2018 | 325.54 | 326.09 | 317.28 | 320.89 | 3,927,161 | -7.14(-2.18%) |
Aug 14, 2018 | 328.01 | 329.00 | 326.56 | 328.03 | 2,085,207 | +0.75(+0.23%) |
Aug 13, 2018 | 328.47 | 330.94 | 326.29 | 327.27 | 1,940,836 | -1.02(-0.31%) |
Aug 10, 2018 | 329.83 | 329.83 | 325.43 | 328.29 | 2,838,620 | -4.17(-1.25%) |
Aug 09, 2018 | 334.73 | 335.47 | 331.88 | 332.46 | 2,379,922 | -2.27(-0.68%) |
Aug 08, 2018 | 337.35 | 338.43 | 333.26 | 334.73 | 2,425,272 | -2.87(-0.85%) |
Aug 07, 2018 | 334.99 | 338.91 | 332.54 | 337.60 | 2,355,853 | +4.03(+1.21%) |
Aug 06, 2018 | 334.33 | 334.33 | 330.24 | 333.56 | 3,377,859 | -1.80(-0.54%) |
Aug 03, 2018 | 336.38 | 337.82 | 332.70 | 335.37 | 2,374,296 | -1.24(-0.37%) |
Aug 02, 2018 | 335.54 | 337.57 | 333.05 | 336.61 | 2,758,764 | -2.92(-0.86%) |