Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 256.85 | 259.03 | 254.26 | 256.47 | 0 | +2.12(+0.83%) |
Oct 30, 2018 | 241.99 | 254.67 | 240.79 | 254.35 | 0 | +12.07(+4.98%) |
Oct 29, 2018 | 249.35 | 250.96 | 240.19 | 242.28 | 0 | -3.84(-1.56%) |
Oct 26, 2018 | 247.51 | 251.32 | 240.59 | 246.12 | 0 | -4.57(-1.82%) |
Oct 25, 2018 | 246.73 | 252.64 | 246.73 | 250.69 | 0 | +6.31(+2.58%) |
Oct 24, 2018 | 250.61 | 253.65 | 244.35 | 244.38 | 0 | -6.71(-2.67%) |
Oct 23, 2018 | 244.09 | 252.51 | 244.09 | 251.09 | 0 | +4.44(+1.80%) |
Oct 22, 2018 | 252.04 | 252.23 | 246.46 | 246.65 | 0 | -5.05(-2.01%) |
Oct 19, 2018 | 256.34 | 257.29 | 250.86 | 251.70 | 0 | -4.29(-1.68%) |
Oct 18, 2018 | 258.74 | 260.52 | 254.85 | 255.99 | 0 | -4.46(-1.71%) |
Oct 17, 2018 | 264.00 | 264.01 | 257.96 | 260.45 | 0 | -4.96(-1.87%) |
Oct 16, 2018 | 260.46 | 265.60 | 258.78 | 265.41 | 0 | +6.26(+2.42%) |
Oct 15, 2018 | 258.24 | 260.95 | 258.15 | 259.15 | 0 | +0.01(+0.00%) |
Oct 12, 2018 | 264.05 | 264.06 | 257.13 | 259.14 | 0 | -2.37(-0.91%) |
Oct 11, 2018 | 267.73 | 268.81 | 260.90 | 261.51 | 0 | -6.97(-2.60%) |
Oct 10, 2018 | 273.99 | 274.59 | 268.33 | 268.48 | 0 | -6.75(-2.45%) |
Oct 09, 2018 | 279.61 | 280.13 | 274.98 | 275.23 | 0 | -5.32(-1.90%) |
Oct 08, 2018 | 278.07 | 281.05 | 277.92 | 280.55 | 0 | +1.90(+0.68%) |
Oct 05, 2018 | 280.56 | 281.43 | 275.70 | 278.65 | 0 | -1.82(-0.65%) |
Oct 04, 2018 | 283.42 | 283.43 | 278.78 | 280.47 | 0 | -3.97(-1.40%) |
Oct 03, 2018 | 287.19 | 288.17 | 283.82 | 284.44 | 0 | -2.67(-0.93%) |
Oct 02, 2018 | 286.07 | 288.52 | 285.93 | 287.11 | 0 | +1.06(+0.37%) |
Oct 01, 2018 | 289.37 | 289.66 | 285.57 | 286.05 | 0 | -2.02(-0.70%) |
Sep 28, 2018 | 289.07 | 290.70 | 287.73 | 288.07 | 0 | -1.40(-0.48%) |
Sep 27, 2018 | 291.12 | 291.69 | 289.35 | 289.47 | 0 | -1.95(-0.67%) |
Sep 26, 2018 | 295.14 | 295.99 | 290.34 | 291.42 | 0 | -2.45(-0.83%) |
Sep 25, 2018 | 294.71 | 295.54 | 293.48 | 293.87 | 0 | +0.04(+0.01%) |
Sep 24, 2018 | 296.42 | 296.42 | 293.21 | 293.83 | 0 | -3.49(-1.17%) |
Sep 21, 2018 | 299.04 | 299.06 | 295.72 | 297.32 | 0 | -1.67(-0.56%) |
Sep 20, 2018 | 301.09 | 302.09 | 297.67 | 298.99 | 0 | -0.99(-0.33%) |
Sep 19, 2018 | 301.16 | 303.54 | 299.79 | 299.98 | 0 | -1.35(-0.45%) |
Sep 18, 2018 | 299.84 | 302.50 | 299.32 | 301.33 | 0 | +1.83(+0.61%) |
Sep 17, 2018 | 302.74 | 303.17 | 299.29 | 299.50 | 0 | -3.06(-1.01%) |
Sep 14, 2018 | 300.78 | 303.23 | 299.27 | 302.56 | 0 | +1.21(+0.40%) |
Sep 13, 2018 | 303.32 | 304.05 | 298.91 | 301.35 | 0 | -1.66(-0.55%) |
Sep 12, 2018 | 301.23 | 303.51 | 300.11 | 303.01 | 0 | +1.87(+0.62%) |
Sep 11, 2018 | 298.64 | 302.94 | 298.16 | 301.14 | 0 | +1.71(+0.57%) |
Sep 10, 2018 | 300.45 | 301.55 | 299.25 | 299.43 | 0 | -0.18(-0.06%) |
Sep 07, 2018 | 301.86 | 301.86 | 298.85 | 299.61 | 0 | -3.72(-1.23%) |
Sep 06, 2018 | 304.39 | 306.67 | 302.15 | 303.33 | 0 | -0.96(-0.32%) |
Sep 05, 2018 | 302.16 | 305.35 | 301.53 | 304.29 | 0 | +2.03(+0.67%) |
Sep 04, 2018 | 301.54 | 302.70 | 300.07 | 302.26 | 0 | +0.15(+0.05%) |
Aug 31, 2018 | 302.11 | 302.11 | 302.11 | 0 | -0.21(-0.07%) | |
Aug 30, 2018 | 305.04 | 305.21 | 301.61 | 302.32 | 0 | -3.23(-1.06%) |
Aug 29, 2018 | 305.96 | 306.54 | 303.96 | 305.55 | 0 | +0.06(+0.02%) |
Aug 28, 2018 | 307.30 | 307.38 | 304.93 | 305.49 | 0 | -1.89(-0.61%) |
Aug 27, 2018 | 305.20 | 308.31 | 304.90 | 307.38 | 0 | +3.12(+1.03%) |
Aug 24, 2018 | 303.97 | 305.09 | 303.57 | 304.26 | 0 | +0.46(+0.15%) |
Aug 23, 2018 | 307.39 | 307.44 | 303.31 | 303.80 | 0 | -3.96(-1.29%) |
Aug 22, 2018 | 309.26 | 309.34 | 307.21 | 307.76 | 0 | -1.80(-0.58%) |
Aug 21, 2018 | 304.29 | 310.36 | 304.29 | 309.56 | 0 | +6.96(+2.30%) |
Aug 20, 2018 | 301.99 | 303.13 | 301.93 | 302.60 | 0 | +1.19(+0.39%) |
Aug 17, 2018 | 299.63 | 301.90 | 299.33 | 301.41 | 0 | +1.46(+0.49%) |
Aug 16, 2018 | 298.60 | 301.13 | 298.51 | 299.95 | 0 | +2.17(+0.73%) |
Aug 15, 2018 | 297.56 | 298.00 | 295.04 | 297.78 | 0 | -1.03(-0.34%) |
Aug 14, 2018 | 296.75 | 300.11 | 296.48 | 298.81 | 0 | +2.55(+0.86%) |
Aug 13, 2018 | 301.47 | 301.54 | 295.12 | 296.26 | 0 | -5.50(-1.82%) |
Aug 10, 2018 | 303.47 | 303.48 | 300.02 | 301.76 | 0 | -3.08(-1.01%) |
Aug 09, 2018 | 304.59 | 307.23 | 304.36 | 304.84 | 0 | +0.48(+0.16%) |
Aug 08, 2018 | 306.19 | 306.36 | 303.42 | 304.36 | 0 | -1.80(-0.59%) |
Aug 07, 2018 | 304.48 | 307.13 | 304.30 | 306.16 | 0 | +1.87(+0.61%) |
Aug 06, 2018 | 302.56 | 304.31 | 301.25 | 304.29 | 0 | +1.73(+0.57%) |
Aug 03, 2018 | 302.84 | 304.33 | 301.39 | 302.56 | 0 | -0.03(-0.01%) |
Aug 02, 2018 | 300.81 | 303.85 | 300.63 | 302.59 | 0 | +0.24(+0.08%) |