Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 254.79 | 257.87 | 250.84 | 253.65 | 717,023 | +2.41(+0.96%) |
Oct 30, 2018 | 240.64 | 251.76 | 239.41 | 251.24 | 859,526 | +9.19(+3.80%) |
Oct 29, 2018 | 249.52 | 253.16 | 240.08 | 242.04 | 606,475 | -4.48(-1.82%) |
Oct 26, 2018 | 243.43 | 247.91 | 238.77 | 246.53 | 582,823 | -0.50(-0.20%) |
Oct 25, 2018 | 242.32 | 248.25 | 240.15 | 247.03 | 564,384 | +5.93(+2.46%) |
Oct 24, 2018 | 250.73 | 250.84 | 240.54 | 241.10 | 585,938 | -9.75(-3.89%) |
Oct 23, 2018 | 250.08 | 251.49 | 247.27 | 250.85 | 628,209 | -1.82(-0.72%) |
Oct 22, 2018 | 253.09 | 256.68 | 252.28 | 252.67 | 999,561 | +0.00(+0.00%) |
Oct 19, 2018 | 250.95 | 255.71 | 247.99 | 252.67 | 845,941 | +1.29(+0.51%) |
Oct 18, 2018 | 251.25 | 253.55 | 245.59 | 251.38 | 872,537 | -1.24(-0.49%) |
Oct 17, 2018 | 246.62 | 253.28 | 240.72 | 252.61 | 1,020,499 | +7.61(+3.10%) |
Oct 16, 2018 | 249.89 | 252.58 | 242.72 | 245.01 | 2,533,364 | -12.56(-4.88%) |
Oct 15, 2018 | 262.25 | 264.10 | 256.95 | 257.57 | 1,018,288 | -4.15(-1.59%) |
Oct 12, 2018 | 259.95 | 265.12 | 257.21 | 261.72 | 618,110 | +6.10(+2.38%) |
Oct 11, 2018 | 258.15 | 262.40 | 252.36 | 255.62 | 719,818 | -3.81(-1.47%) |
Oct 10, 2018 | 268.18 | 269.67 | 258.82 | 259.44 | 649,969 | -8.74(-3.26%) |
Oct 09, 2018 | 265.97 | 272.38 | 261.94 | 268.18 | 388,723 | +3.72(+1.41%) |
Oct 08, 2018 | 264.51 | 266.39 | 259.98 | 264.46 | 363,979 | -2.52(-0.94%) |
Oct 05, 2018 | 266.79 | 269.45 | 263.40 | 266.98 | 358,383 | +1.08(+0.40%) |
Oct 04, 2018 | 267.64 | 271.15 | 264.50 | 265.90 | 412,842 | -3.99(-1.48%) |
Oct 03, 2018 | 268.01 | 271.02 | 266.03 | 269.89 | 365,016 | +3.51(+1.32%) |
Oct 02, 2018 | 270.70 | 270.70 | 265.30 | 266.38 | 308,190 | -3.06(-1.13%) |
Oct 01, 2018 | 280.14 | 280.14 | 268.72 | 269.44 | 505,248 | -8.76(-3.15%) |
Sep 28, 2018 | 276.70 | 280.80 | 276.39 | 278.20 | 433,408 | +1.27(+0.46%) |
Sep 27, 2018 | 275.24 | 277.38 | 273.64 | 276.92 | 545,351 | +4.03(+1.48%) |
Sep 26, 2018 | 274.52 | 276.00 | 270.11 | 272.89 | 438,027 | -1.52(-0.55%) |
Sep 25, 2018 | 273.26 | 276.97 | 273.20 | 274.41 | 701,812 | +1.70(+0.62%) |
Sep 24, 2018 | 269.41 | 273.67 | 266.51 | 272.71 | 622,588 | +2.61(+0.97%) |
Sep 21, 2018 | 267.86 | 273.19 | 267.74 | 270.10 | 922,979 | +3.31(+1.24%) |
Sep 20, 2018 | 266.00 | 267.65 | 263.24 | 266.79 | 647,944 | +3.06(+1.16%) |
Sep 19, 2018 | 266.11 | 266.11 | 262.11 | 263.73 | 493,408 | -2.21(-0.83%) |
Sep 18, 2018 | 258.87 | 268.48 | 258.86 | 265.94 | 675,302 | +6.80(+2.63%) |
Sep 17, 2018 | 263.19 | 263.53 | 258.22 | 259.13 | 752,265 | -5.14(-1.95%) |
Sep 14, 2018 | 269.85 | 269.85 | 262.95 | 264.28 | 782,996 | -4.52(-1.68%) |
Sep 13, 2018 | 269.89 | 270.06 | 265.99 | 268.80 | 293,087 | +0.14(+0.05%) |
Sep 12, 2018 | 269.70 | 270.46 | 266.56 | 268.66 | 543,401 | -1.30(-0.48%) |
Sep 11, 2018 | 275.28 | 276.81 | 269.53 | 269.96 | 429,451 | -6.74(-2.44%) |
Sep 10, 2018 | 278.18 | 278.88 | 276.01 | 276.70 | 364,144 | -0.27(-0.10%) |
Sep 07, 2018 | 272.27 | 279.91 | 272.27 | 276.97 | 312,465 | +3.33(+1.22%) |
Sep 06, 2018 | 273.38 | 275.82 | 270.77 | 273.64 | 689,647 | +0.68(+0.25%) |
Sep 05, 2018 | 279.76 | 279.85 | 271.96 | 272.96 | 573,782 | -6.40(-2.29%) |
Sep 04, 2018 | 281.52 | 282.24 | 278.74 | 279.36 | 443,793 | -1.85(-0.66%) |
Aug 31, 2018 | 281.20 | 281.20 | 281.20 | 0 | -1.99(-0.70%) | |
Aug 30, 2018 | 282.56 | 284.53 | 281.89 | 283.19 | 230,176 | +0.03(+0.01%) |
Aug 29, 2018 | 283.79 | 287.59 | 282.62 | 283.16 | 427,099 | +1.14(+0.40%) |
Aug 28, 2018 | 281.15 | 282.36 | 276.01 | 282.02 | 445,130 | +1.45(+0.52%) |
Aug 27, 2018 | 281.62 | 282.56 | 278.26 | 280.57 | 480,947 | -0.06(-0.02%) |
Aug 24, 2018 | 272.61 | 282.88 | 272.61 | 280.63 | 722,928 | +8.05(+2.95%) |
Aug 23, 2018 | 275.25 | 277.39 | 272.12 | 272.57 | 308,362 | -2.02(-0.73%) |
Aug 22, 2018 | 270.23 | 275.02 | 269.71 | 274.59 | 459,638 | +3.93(+1.45%) |
Aug 21, 2018 | 268.84 | 272.52 | 268.23 | 270.66 | 292,308 | +2.47(+0.92%) |
Aug 20, 2018 | 268.48 | 269.91 | 265.45 | 268.20 | 420,257 | -0.27(-0.10%) |
Aug 17, 2018 | 271.04 | 272.25 | 267.64 | 268.47 | 350,263 | -2.52(-0.93%) |
Aug 16, 2018 | 269.33 | 273.02 | 268.34 | 270.99 | 670,950 | +3.32(+1.24%) |
Aug 15, 2018 | 268.90 | 271.06 | 264.81 | 267.67 | 585,702 | -3.13(-1.15%) |
Aug 14, 2018 | 273.43 | 273.43 | 268.32 | 270.80 | 1,021,723 | -1.03(-0.38%) |
Aug 13, 2018 | 276.07 | 276.07 | 270.22 | 271.82 | 355,232 | -2.55(-0.93%) |
Aug 10, 2018 | 272.92 | 276.62 | 271.73 | 274.37 | 483,297 | -0.13(-0.05%) |
Aug 09, 2018 | 270.21 | 278.08 | 269.35 | 274.51 | 602,770 | +4.27(+1.58%) |
Aug 08, 2018 | 261.66 | 270.81 | 260.90 | 270.24 | 591,656 | +8.92(+3.41%) |
Aug 07, 2018 | 262.09 | 263.26 | 259.52 | 261.32 | 471,010 | -2.53(-0.96%) |
Aug 06, 2018 | 263.22 | 266.04 | 261.41 | 263.85 | 513,212 | +0.60(+0.23%) |
Aug 03, 2018 | 261.37 | 263.60 | 257.99 | 263.25 | 651,687 | +2.59(+0.99%) |
Aug 02, 2018 | 253.93 | 261.54 | 253.93 | 260.66 | 1,042,827 | +6.04(+2.37%) |