Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 435.83 | 440.65 | 423.53 | 424.42 | 137,696 | -5.50(-1.28%) |
Oct 30, 2018 | 409.70 | 435.00 | 395.20 | 429.92 | 219,540 | +39.22(+10.04%) |
Oct 29, 2018 | 401.55 | 403.51 | 390.00 | 390.70 | 162,846 | -5.99(-1.51%) |
Oct 26, 2018 | 399.62 | 401.37 | 392.41 | 396.69 | 96,400 | -8.22(-2.03%) |
Oct 25, 2018 | 397.66 | 407.92 | 396.30 | 404.91 | 116,296 | +10.24(+2.59%) |
Oct 24, 2018 | 408.76 | 413.75 | 394.34 | 394.67 | 97,507 | -14.37(-3.51%) |
Oct 23, 2018 | 397.16 | 410.28 | 392.52 | 409.04 | 109,988 | +4.33(+1.07%) |
Oct 22, 2018 | 417.95 | 425.82 | 403.63 | 404.71 | 104,411 | -13.44(-3.21%) |
Oct 19, 2018 | 414.49 | 419.58 | 411.63 | 418.15 | 64,600 | +5.26(+1.27%) |
Oct 18, 2018 | 420.42 | 422.11 | 412.59 | 412.89 | 68,959 | -7.38(-1.76%) |
Oct 17, 2018 | 418.70 | 421.32 | 411.82 | 420.27 | 60,951 | +3.71(+0.89%) |
Oct 16, 2018 | 414.79 | 419.07 | 407.94 | 416.56 | 85,165 | +3.82(+0.93%) |
Oct 15, 2018 | 412.69 | 419.40 | 410.64 | 412.74 | 98,939 | -1.70(-0.41%) |
Oct 12, 2018 | 411.58 | 417.89 | 410.00 | 414.44 | 87,800 | +7.12(+1.75%) |
Oct 11, 2018 | 411.26 | 413.67 | 406.36 | 407.32 | 94,053 | -4.60(-1.12%) |
Oct 10, 2018 | 415.56 | 415.93 | 410.72 | 411.92 | 90,942 | -3.58(-0.86%) |
Oct 09, 2018 | 416.23 | 421.05 | 413.62 | 415.50 | 73,796 | -0.39(-0.09%) |
Oct 08, 2018 | 413.07 | 419.84 | 405.41 | 415.89 | 80,460 | +2.24(+0.54%) |
Oct 05, 2018 | 416.64 | 420.00 | 407.35 | 413.65 | 76,700 | -1.85(-0.45%) |
Oct 04, 2018 | 425.83 | 428.05 | 414.44 | 415.50 | 105,706 | -11.88(-2.78%) |
Oct 03, 2018 | 423.47 | 429.41 | 421.47 | 427.38 | 80,734 | +4.27(+1.01%) |
Oct 02, 2018 | 433.41 | 435.59 | 418.05 | 423.11 | 109,100 | -10.05(-2.32%) |
Oct 01, 2018 | 441.12 | 447.50 | 433.01 | 433.16 | 100,333 | -4.91(-1.12%) |
Sep 28, 2018 | 438.91 | 445.92 | 437.55 | 438.07 | 79,900 | -2.93(-0.66%) |
Sep 27, 2018 | 451.19 | 451.19 | 437.29 | 441.00 | 116,048 | -8.06(-1.79%) |
Sep 26, 2018 | 447.52 | 449.66 | 444.36 | 449.06 | 81,053 | +2.42(+0.54%) |
Sep 25, 2018 | 451.84 | 451.84 | 445.76 | 446.64 | 104,086 | -2.40(-0.53%) |
Sep 24, 2018 | 449.44 | 452.47 | 446.00 | 449.04 | 132,036 | -0.96(-0.21%) |
Sep 21, 2018 | 450.00 | 451.80 | 445.57 | 450.00 | 154,000 | +6.00(+1.35%) |
Sep 20, 2018 | 441.17 | 444.92 | 440.00 | 444.00 | 92,036 | +3.72(+0.84%) |
Sep 19, 2018 | 438.23 | 441.62 | 434.90 | 440.28 | 88,058 | +2.46(+0.56%) |
Sep 18, 2018 | 446.05 | 447.49 | 437.68 | 437.82 | 58,150 | -7.20(-1.62%) |
Sep 17, 2018 | 445.29 | 447.84 | 442.00 | 445.02 | 102,829 | -0.03(-0.01%) |
Sep 14, 2018 | 444.00 | 449.15 | 440.87 | 445.05 | 98,700 | +1.06(+0.24%) |
Sep 13, 2018 | 446.75 | 446.75 | 442.65 | 443.99 | 94,590 | -1.74(-0.39%) |
Sep 12, 2018 | 446.67 | 447.15 | 436.31 | 445.73 | 66,076 | -0.54(-0.12%) |
Sep 11, 2018 | 442.74 | 448.57 | 441.51 | 446.27 | 80,278 | +1.79(+0.40%) |
Sep 10, 2018 | 438.39 | 449.00 | 435.71 | 444.48 | 116,315 | +6.84(+1.56%) |
Sep 07, 2018 | 441.53 | 442.59 | 436.59 | 437.64 | 91,100 | -5.66(-1.28%) |
Sep 06, 2018 | 444.37 | 446.37 | 442.11 | 443.30 | 76,833 | -1.24(-0.28%) |
Sep 05, 2018 | 453.97 | 453.97 | 444.38 | 444.54 | 55,243 | -8.72(-1.92%) |
Sep 04, 2018 | 455.72 | 458.30 | 451.59 | 453.26 | 84,333 | -3.45(-0.76%) |
Aug 31, 2018 | 456.71 | 456.71 | 456.71 | 0 | +6.07(+1.35%) | |
Aug 30, 2018 | 448.72 | 455.00 | 448.72 | 450.64 | 84,048 | -0.89(-0.20%) |
Aug 29, 2018 | 449.45 | 452.86 | 444.25 | 451.53 | 93,391 | +0.94(+0.21%) |
Aug 28, 2018 | 451.54 | 453.99 | 449.83 | 450.59 | 86,850 | -0.51(-0.11%) |
Aug 27, 2018 | 452.58 | 454.16 | 448.19 | 451.10 | 120,435 | +1.12(+0.25%) |
Aug 24, 2018 | 451.91 | 451.91 | 443.98 | 449.98 | 94,600 | -0.01(-0.00%) |
Aug 23, 2018 | 460.39 | 460.39 | 449.36 | 449.99 | 126,055 | -11.17(-2.42%) |
Aug 22, 2018 | 462.51 | 463.60 | 458.20 | 461.16 | 88,973 | -3.75(-0.81%) |
Aug 21, 2018 | 457.69 | 467.25 | 456.13 | 464.91 | 129,461 | +9.68(+2.13%) |
Aug 20, 2018 | 445.00 | 457.55 | 442.74 | 455.23 | 170,748 | +12.10(+2.73%) |
Aug 17, 2018 | 436.40 | 443.83 | 433.68 | 443.13 | 83,700 | +6.58(+1.51%) |
Aug 16, 2018 | 437.05 | 439.66 | 434.82 | 436.55 | 91,823 | +0.85(+0.20%) |
Aug 15, 2018 | 434.47 | 439.39 | 433.64 | 435.70 | 80,056 | -0.41(-0.09%) |
Aug 14, 2018 | 432.00 | 439.34 | 432.00 | 436.11 | 97,744 | +5.66(+1.31%) |
Aug 13, 2018 | 437.85 | 437.85 | 428.13 | 430.45 | 110,536 | -6.29(-1.44%) |
Aug 10, 2018 | 440.81 | 440.81 | 434.96 | 436.74 | 63,200 | -5.74(-1.30%) |
Aug 09, 2018 | 436.18 | 444.84 | 433.99 | 442.48 | 105,726 | +5.72(+1.31%) |
Aug 08, 2018 | 430.86 | 438.44 | 427.21 | 436.76 | 142,650 | +8.04(+1.88%) |
Aug 07, 2018 | 451.56 | 451.56 | 425.47 | 428.72 | 141,689 | -21.27(-4.73%) |
Aug 06, 2018 | 450.13 | 454.14 | 446.53 | 449.99 | 144,316 | +3.99(+0.89%) |
Aug 03, 2018 | 448.28 | 449.53 | 433.47 | 446.00 | 201,600 | -0.71(-0.16%) |
Aug 02, 2018 | 426.93 | 449.89 | 420.02 | 446.71 | 392,610 | +19.72(+4.62%) |