Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 344.29 | 344.29 | 337.44 | 339.42 | 897,245 | +1.75(+0.52%) |
Oct 30, 2018 | 341.02 | 343.77 | 335.52 | 337.67 | 949,857 | -2.80(-0.82%) |
Oct 29, 2018 | 347.89 | 351.07 | 338.08 | 340.46 | 782,443 | -4.76(-1.38%) |
Oct 26, 2018 | 367.05 | 367.43 | 343.99 | 345.22 | 1,200,552 | -23.97(-6.49%) |
Oct 25, 2018 | 375.17 | 377.31 | 367.48 | 369.19 | 511,926 | -4.28(-1.15%) |
Oct 24, 2018 | 368.59 | 376.92 | 368.59 | 373.48 | 400,807 | +4.78(+1.30%) |
Oct 23, 2018 | 366.72 | 370.26 | 362.89 | 368.69 | 447,985 | -0.29(-0.08%) |
Oct 22, 2018 | 371.55 | 374.44 | 368.30 | 368.98 | 293,422 | -2.31(-0.62%) |
Oct 19, 2018 | 369.02 | 375.85 | 369.02 | 371.29 | 486,402 | +2.38(+0.65%) |
Oct 18, 2018 | 367.29 | 370.58 | 364.88 | 368.91 | 398,199 | +1.08(+0.29%) |
Oct 17, 2018 | 365.80 | 368.67 | 364.07 | 367.82 | 386,359 | +1.93(+0.53%) |
Oct 16, 2018 | 357.85 | 366.86 | 356.25 | 365.90 | 417,725 | +10.49(+2.95%) |
Oct 15, 2018 | 355.44 | 358.56 | 353.43 | 355.41 | 341,362 | +0.58(+0.16%) |
Oct 12, 2018 | 358.04 | 360.49 | 352.13 | 354.83 | 771,281 | -1.02(-0.29%) |
Oct 11, 2018 | 367.76 | 368.00 | 353.78 | 355.85 | 714,380 | -11.65(-3.17%) |
Oct 10, 2018 | 372.81 | 376.17 | 367.43 | 367.50 | 646,379 | -5.83(-1.56%) |
Oct 09, 2018 | 374.19 | 378.02 | 371.83 | 373.34 | 579,813 | -2.11(-0.56%) |
Oct 08, 2018 | 372.73 | 378.94 | 372.14 | 375.44 | 573,951 | +1.45(+0.39%) |
Oct 05, 2018 | 378.15 | 379.05 | 373.34 | 373.99 | 747,737 | -4.61(-1.22%) |
Oct 04, 2018 | 379.53 | 380.66 | 375.04 | 378.60 | 298,794 | -2.55(-0.67%) |
Oct 03, 2018 | 386.95 | 390.87 | 379.77 | 381.14 | 512,839 | -5.83(-1.51%) |
Oct 02, 2018 | 387.40 | 387.91 | 383.66 | 386.98 | 390,679 | +0.41(+0.11%) |
Oct 01, 2018 | 388.27 | 390.58 | 386.46 | 386.56 | 466,328 | -1.38(-0.36%) |
Sep 28, 2018 | 385.49 | 391.83 | 384.56 | 387.94 | 726,870 | +2.45(+0.64%) |
Sep 27, 2018 | 379.96 | 387.27 | 379.02 | 385.49 | 578,474 | +6.29(+1.66%) |
Sep 26, 2018 | 384.30 | 384.30 | 378.11 | 379.20 | 646,307 | -5.05(-1.31%) |
Sep 25, 2018 | 395.15 | 395.15 | 381.59 | 384.24 | 478,347 | -2.88(-0.74%) |
Sep 24, 2018 | 392.92 | 392.92 | 384.65 | 387.12 | 505,679 | -8.70(-2.20%) |
Sep 21, 2018 | 400.11 | 401.30 | 395.72 | 395.82 | 734,458 | -2.98(-0.75%) |
Sep 20, 2018 | 396.74 | 400.50 | 395.62 | 398.81 | 433,069 | +2.46(+0.62%) |
Sep 19, 2018 | 398.29 | 400.81 | 395.52 | 396.35 | 316,171 | -2.63(-0.66%) |
Sep 18, 2018 | 401.22 | 403.20 | 398.47 | 398.98 | 389,861 | -1.87(-0.47%) |
Sep 17, 2018 | 401.67 | 403.06 | 398.27 | 400.86 | 568,789 | -0.75(-0.19%) |
Sep 14, 2018 | 397.31 | 401.78 | 394.72 | 401.61 | 527,912 | +3.85(+0.97%) |
Sep 13, 2018 | 396.14 | 399.69 | 393.78 | 397.76 | 586,806 | +3.95(+1.00%) |
Sep 12, 2018 | 391.27 | 394.29 | 387.15 | 393.80 | 460,729 | +4.27(+1.10%) |
Sep 11, 2018 | 388.50 | 390.01 | 385.80 | 389.53 | 413,420 | +0.57(+0.15%) |
Sep 10, 2018 | 386.59 | 392.06 | 385.35 | 388.96 | 598,190 | +2.63(+0.68%) |
Sep 07, 2018 | 386.07 | 388.71 | 384.90 | 386.33 | 355,735 | -0.50(-0.13%) |
Sep 06, 2018 | 385.31 | 387.69 | 381.88 | 386.83 | 483,057 | +1.29(+0.33%) |
Sep 05, 2018 | 383.11 | 386.36 | 377.74 | 385.54 | 740,886 | +1.63(+0.43%) |
Sep 04, 2018 | 389.23 | 390.66 | 381.67 | 383.91 | 542,334 | -6.94(-1.77%) |
Aug 31, 2018 | 390.85 | 390.85 | 390.85 | 0 | +4.88(+1.26%) | |
Aug 30, 2018 | 391.10 | 392.35 | 383.59 | 385.97 | 378,856 | -4.86(-1.24%) |
Aug 29, 2018 | 390.33 | 394.22 | 389.28 | 390.83 | 361,645 | +0.38(+0.10%) |
Aug 28, 2018 | 387.45 | 390.64 | 385.49 | 390.44 | 362,010 | +2.81(+0.72%) |
Aug 27, 2018 | 386.14 | 388.38 | 385.08 | 387.64 | 436,977 | +2.27(+0.59%) |
Aug 24, 2018 | 384.11 | 387.57 | 382.13 | 385.37 | 559,826 | +0.76(+0.20%) |
Aug 23, 2018 | 386.62 | 387.69 | 383.97 | 384.61 | 363,625 | -0.69(-0.18%) |
Aug 22, 2018 | 387.73 | 389.75 | 383.77 | 385.30 | 379,051 | -2.39(-0.62%) |
Aug 21, 2018 | 390.44 | 390.73 | 387.48 | 387.69 | 521,671 | -3.08(-0.79%) |
Aug 20, 2018 | 392.89 | 392.89 | 388.07 | 390.77 | 571,305 | -0.39(-0.10%) |
Aug 17, 2018 | 393.61 | 396.19 | 390.16 | 391.17 | 545,704 | -4.31(-1.09%) |
Aug 16, 2018 | 390.30 | 396.47 | 388.98 | 395.47 | 920,549 | +6.41(+1.65%) |
Aug 15, 2018 | 386.24 | 390.65 | 385.65 | 389.06 | 587,859 | +2.13(+0.55%) |
Aug 14, 2018 | 391.30 | 393.41 | 386.46 | 386.93 | 716,388 | -6.05(-1.54%) |
Aug 13, 2018 | 390.50 | 394.09 | 389.65 | 392.99 | 478,722 | +3.18(+0.82%) |
Aug 10, 2018 | 394.67 | 395.67 | 389.60 | 389.80 | 762,190 | -6.91(-1.74%) |
Aug 09, 2018 | 388.26 | 405.81 | 388.19 | 396.71 | 1,080,627 | -2.24(-0.56%) |
Aug 08, 2018 | 400.06 | 401.02 | 398.04 | 398.95 | 710,789 | -0.36(-0.09%) |
Aug 07, 2018 | 403.99 | 403.99 | 397.60 | 399.31 | 552,285 | -4.43(-1.10%) |
Aug 06, 2018 | 405.15 | 408.30 | 399.27 | 403.74 | 605,460 | -2.28(-0.56%) |
Aug 03, 2018 | 399.04 | 407.24 | 395.30 | 406.02 | 721,136 | +6.72(+1.68%) |
Aug 02, 2018 | 396.06 | 401.46 | 391.96 | 399.30 | 534,470 | +2.46(+0.62%) |