Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 346.07 | 346.07 | 339.19 | 341.17 | 892,639 | +1.76(+0.52%) |
Oct 30, 2018 | 342.78 | 345.55 | 337.25 | 339.41 | 944,981 | -2.81(-0.82%) |
Oct 29, 2018 | 349.69 | 352.88 | 339.82 | 342.22 | 778,427 | -4.78(-1.38%) |
Oct 26, 2018 | 368.95 | 369.33 | 345.76 | 347.00 | 1,194,389 | -24.10(-6.49%) |
Oct 25, 2018 | 377.11 | 379.26 | 369.38 | 371.10 | 509,298 | -4.31(-1.15%) |
Oct 24, 2018 | 370.49 | 378.87 | 370.49 | 375.41 | 398,750 | +4.81(+1.30%) |
Oct 23, 2018 | 368.61 | 372.17 | 364.77 | 370.60 | 445,685 | -0.29(-0.08%) |
Oct 22, 2018 | 373.47 | 376.37 | 370.20 | 370.88 | 291,916 | -2.32(-0.62%) |
Oct 19, 2018 | 370.93 | 377.79 | 370.93 | 373.21 | 483,906 | +2.40(+0.65%) |
Oct 18, 2018 | 369.18 | 372.50 | 366.77 | 370.81 | 396,155 | +1.09(+0.29%) |
Oct 17, 2018 | 367.69 | 370.57 | 365.95 | 369.72 | 384,376 | +1.94(+0.53%) |
Oct 16, 2018 | 359.70 | 368.75 | 358.09 | 367.79 | 415,580 | +10.54(+2.95%) |
Oct 15, 2018 | 357.27 | 360.41 | 355.25 | 357.25 | 339,610 | +0.58(+0.16%) |
Oct 12, 2018 | 359.88 | 362.35 | 353.95 | 356.66 | 767,322 | -1.03(-0.29%) |
Oct 11, 2018 | 369.66 | 369.89 | 355.61 | 357.69 | 710,713 | -11.71(-3.17%) |
Oct 10, 2018 | 374.73 | 378.11 | 369.33 | 369.40 | 643,061 | -5.86(-1.56%) |
Oct 09, 2018 | 376.12 | 379.97 | 373.75 | 375.26 | 576,837 | -2.12(-0.56%) |
Oct 08, 2018 | 374.65 | 380.89 | 374.06 | 377.38 | 571,004 | +1.46(+0.39%) |
Oct 05, 2018 | 380.10 | 381.01 | 375.26 | 375.92 | 743,898 | -4.63(-1.22%) |
Oct 04, 2018 | 381.49 | 382.62 | 376.98 | 380.55 | 297,260 | -2.56(-0.67%) |
Oct 03, 2018 | 388.94 | 392.88 | 381.73 | 383.11 | 510,207 | -5.86(-1.51%) |
Oct 02, 2018 | 389.40 | 389.91 | 385.64 | 388.97 | 388,673 | +0.41(+0.11%) |
Oct 01, 2018 | 390.28 | 392.59 | 388.45 | 388.56 | 463,934 | -1.39(-0.36%) |
Sep 28, 2018 | 387.48 | 393.85 | 386.54 | 389.94 | 723,139 | +2.47(+0.64%) |
Sep 27, 2018 | 381.92 | 389.27 | 380.97 | 387.48 | 575,505 | +6.32(+1.66%) |
Sep 26, 2018 | 386.28 | 386.28 | 380.06 | 381.15 | 642,990 | -5.07(-1.31%) |
Sep 25, 2018 | 397.19 | 397.19 | 383.56 | 386.23 | 475,892 | -2.89(-0.74%) |
Sep 24, 2018 | 394.94 | 394.94 | 386.63 | 389.12 | 503,083 | -8.75(-2.20%) |
Sep 21, 2018 | 402.18 | 403.37 | 397.76 | 397.86 | 730,688 | -3.00(-0.75%) |
Sep 20, 2018 | 398.78 | 402.56 | 397.67 | 400.86 | 430,846 | +2.47(+0.62%) |
Sep 19, 2018 | 400.34 | 402.88 | 397.57 | 398.39 | 314,548 | -2.65(-0.66%) |
Sep 18, 2018 | 403.29 | 405.28 | 400.53 | 401.04 | 387,859 | -1.88(-0.47%) |
Sep 17, 2018 | 403.75 | 405.14 | 400.32 | 402.93 | 565,869 | -0.76(-0.19%) |
Sep 14, 2018 | 399.36 | 403.85 | 396.75 | 403.68 | 525,202 | +3.87(+0.97%) |
Sep 13, 2018 | 398.19 | 401.75 | 395.81 | 399.81 | 583,794 | +3.97(+1.00%) |
Sep 12, 2018 | 393.29 | 396.32 | 389.14 | 395.84 | 458,364 | +4.30(+1.10%) |
Sep 11, 2018 | 390.50 | 392.03 | 387.79 | 391.54 | 411,297 | +0.58(+0.15%) |
Sep 10, 2018 | 388.58 | 394.09 | 387.34 | 390.96 | 595,120 | +2.64(+0.68%) |
Sep 07, 2018 | 388.06 | 390.72 | 386.89 | 388.32 | 353,909 | -0.50(-0.13%) |
Sep 06, 2018 | 387.30 | 389.69 | 383.85 | 388.83 | 480,577 | +1.30(+0.33%) |
Sep 05, 2018 | 385.09 | 388.35 | 379.69 | 387.53 | 737,083 | +1.64(+0.42%) |
Sep 04, 2018 | 391.24 | 392.67 | 383.64 | 385.89 | 539,550 | -6.97(-1.77%) |
Aug 31, 2018 | 392.86 | 392.86 | 392.86 | 0 | +4.90(+1.26%) | |
Aug 30, 2018 | 393.12 | 394.38 | 385.57 | 387.96 | 376,911 | -4.88(-1.24%) |
Aug 29, 2018 | 392.34 | 396.25 | 391.29 | 392.85 | 359,788 | +0.39(+0.10%) |
Aug 28, 2018 | 389.45 | 392.66 | 387.48 | 392.46 | 360,151 | +2.82(+0.72%) |
Aug 27, 2018 | 388.13 | 390.39 | 387.07 | 389.64 | 434,733 | +2.28(+0.59%) |
Aug 24, 2018 | 386.09 | 389.57 | 384.10 | 387.36 | 556,952 | +0.77(+0.20%) |
Aug 23, 2018 | 388.61 | 389.69 | 385.95 | 386.59 | 361,758 | -0.69(-0.18%) |
Aug 22, 2018 | 389.73 | 391.76 | 385.75 | 387.29 | 377,105 | -2.40(-0.62%) |
Aug 21, 2018 | 392.46 | 392.75 | 389.48 | 389.69 | 518,993 | -3.10(-0.79%) |
Aug 20, 2018 | 394.92 | 394.92 | 390.08 | 392.79 | 568,372 | -0.39(-0.10%) |
Aug 17, 2018 | 395.64 | 398.24 | 392.17 | 393.19 | 542,902 | -4.33(-1.09%) |
Aug 16, 2018 | 392.32 | 398.52 | 390.99 | 397.51 | 915,823 | +6.44(+1.65%) |
Aug 15, 2018 | 388.23 | 392.67 | 387.64 | 391.07 | 584,841 | +2.14(+0.55%) |
Aug 14, 2018 | 393.32 | 395.44 | 388.45 | 388.93 | 712,711 | -6.09(-1.54%) |
Aug 13, 2018 | 392.51 | 396.12 | 391.66 | 395.01 | 476,264 | +3.20(+0.82%) |
Aug 10, 2018 | 396.71 | 397.72 | 391.61 | 391.81 | 758,278 | -6.94(-1.74%) |
Aug 09, 2018 | 390.26 | 407.90 | 390.19 | 398.76 | 1,075,080 | -2.25(-0.56%) |
Aug 08, 2018 | 402.12 | 403.09 | 400.10 | 401.01 | 707,140 | -0.36(-0.09%) |
Aug 07, 2018 | 406.07 | 406.07 | 399.65 | 401.37 | 549,449 | -4.45(-1.10%) |
Aug 06, 2018 | 407.24 | 410.41 | 401.33 | 405.82 | 602,351 | -2.29(-0.56%) |
Aug 03, 2018 | 401.10 | 409.34 | 397.33 | 408.12 | 717,434 | +6.76(+1.68%) |
Aug 02, 2018 | 398.11 | 403.54 | 393.98 | 401.36 | 531,726 | +2.47(+0.62%) |