Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 347.96 | 347.96 | 341.04 | 343.03 | 887,782 | +1.77(+0.52%) |
Oct 30, 2018 | 344.65 | 347.44 | 339.09 | 341.27 | 939,839 | -2.83(-0.82%) |
Oct 29, 2018 | 351.60 | 354.81 | 341.68 | 344.09 | 774,191 | -4.81(-1.38%) |
Oct 26, 2018 | 370.97 | 371.35 | 347.65 | 348.90 | 1,187,890 | -24.23(-6.49%) |
Oct 25, 2018 | 379.17 | 381.34 | 371.40 | 373.13 | 506,526 | -4.33(-1.15%) |
Oct 24, 2018 | 372.51 | 380.94 | 372.51 | 377.46 | 396,580 | +4.84(+1.30%) |
Oct 23, 2018 | 370.63 | 374.21 | 366.76 | 372.62 | 443,260 | -0.29(-0.08%) |
Oct 22, 2018 | 375.51 | 378.43 | 372.23 | 372.91 | 290,328 | -2.34(-0.62%) |
Oct 19, 2018 | 372.96 | 379.86 | 372.96 | 375.25 | 481,272 | +2.41(+0.65%) |
Oct 18, 2018 | 371.20 | 374.54 | 368.77 | 372.84 | 394,000 | +1.10(+0.29%) |
Oct 17, 2018 | 369.70 | 372.60 | 367.95 | 371.75 | 382,284 | +1.95(+0.53%) |
Oct 16, 2018 | 361.66 | 370.77 | 360.05 | 369.80 | 413,319 | +10.60(+2.95%) |
Oct 15, 2018 | 359.23 | 362.38 | 357.19 | 359.20 | 337,762 | +0.59(+0.16%) |
Oct 12, 2018 | 361.86 | 364.34 | 355.89 | 358.61 | 763,147 | -1.03(-0.29%) |
Oct 11, 2018 | 371.68 | 371.92 | 357.55 | 359.64 | 706,846 | -11.77(-3.17%) |
Oct 10, 2018 | 376.78 | 380.18 | 371.35 | 371.42 | 639,561 | -5.90(-1.56%) |
Oct 09, 2018 | 378.18 | 382.05 | 375.79 | 377.31 | 573,698 | -2.13(-0.56%) |
Oct 08, 2018 | 376.70 | 382.98 | 376.11 | 379.44 | 567,897 | +1.47(+0.39%) |
Oct 05, 2018 | 382.18 | 383.09 | 377.31 | 377.98 | 739,850 | -4.66(-1.22%) |
Oct 04, 2018 | 383.57 | 384.71 | 379.04 | 382.63 | 295,643 | -2.57(-0.67%) |
Oct 03, 2018 | 391.07 | 395.03 | 383.82 | 385.20 | 507,430 | -5.90(-1.51%) |
Oct 02, 2018 | 391.53 | 392.04 | 387.75 | 391.10 | 386,558 | +0.42(+0.11%) |
Oct 01, 2018 | 392.41 | 394.74 | 390.57 | 390.68 | 461,410 | -1.39(-0.36%) |
Sep 28, 2018 | 389.60 | 396.01 | 388.65 | 392.08 | 719,204 | +2.48(+0.64%) |
Sep 27, 2018 | 384.01 | 391.40 | 383.06 | 389.60 | 572,373 | +6.36(+1.66%) |
Sep 26, 2018 | 388.39 | 388.39 | 382.14 | 383.24 | 639,491 | -5.10(-1.31%) |
Sep 25, 2018 | 399.36 | 399.36 | 385.66 | 388.34 | 473,302 | -2.91(-0.74%) |
Sep 24, 2018 | 397.11 | 397.11 | 388.75 | 391.25 | 500,346 | -8.80(-2.20%) |
Sep 21, 2018 | 404.38 | 405.58 | 399.94 | 400.04 | 726,712 | -3.02(-0.75%) |
Sep 20, 2018 | 400.96 | 404.77 | 399.84 | 403.06 | 428,501 | +2.48(+0.62%) |
Sep 19, 2018 | 402.53 | 405.08 | 399.74 | 400.57 | 312,837 | -2.66(-0.66%) |
Sep 18, 2018 | 405.49 | 407.49 | 402.72 | 403.24 | 385,749 | -1.89(-0.47%) |
Sep 17, 2018 | 405.95 | 407.36 | 402.51 | 405.13 | 562,790 | -0.76(-0.19%) |
Sep 14, 2018 | 401.54 | 406.06 | 398.93 | 405.89 | 522,345 | +3.90(+0.97%) |
Sep 13, 2018 | 400.37 | 403.95 | 397.98 | 402.00 | 580,617 | +3.99(+1.00%) |
Sep 12, 2018 | 395.44 | 398.49 | 391.27 | 398.00 | 455,869 | +4.32(+1.10%) |
Sep 11, 2018 | 392.64 | 394.17 | 389.91 | 393.68 | 409,059 | +0.58(+0.15%) |
Sep 10, 2018 | 390.71 | 396.24 | 389.46 | 393.10 | 591,881 | +2.65(+0.68%) |
Sep 07, 2018 | 390.19 | 392.86 | 389.01 | 390.45 | 351,983 | -0.51(-0.13%) |
Sep 06, 2018 | 389.42 | 391.82 | 385.95 | 390.95 | 477,962 | +1.30(+0.33%) |
Sep 05, 2018 | 387.20 | 390.48 | 381.76 | 389.65 | 733,072 | +1.65(+0.42%) |
Sep 04, 2018 | 393.38 | 394.82 | 385.74 | 388.00 | 536,614 | -7.01(-1.77%) |
Aug 31, 2018 | 395.01 | 395.01 | 395.01 | 0 | +4.93(+1.26%) | |
Aug 30, 2018 | 395.27 | 396.54 | 387.68 | 390.09 | 374,860 | -4.91(-1.24%) |
Aug 29, 2018 | 394.49 | 398.42 | 393.43 | 395.00 | 357,831 | +0.39(+0.10%) |
Aug 28, 2018 | 391.58 | 394.81 | 389.60 | 394.61 | 358,192 | +2.83(+0.72%) |
Aug 27, 2018 | 390.26 | 392.52 | 389.19 | 391.77 | 432,368 | +2.29(+0.59%) |
Aug 24, 2018 | 388.20 | 391.70 | 386.20 | 389.48 | 553,922 | +0.77(+0.20%) |
Aug 23, 2018 | 390.74 | 391.82 | 388.07 | 388.71 | 359,789 | -0.70(-0.18%) |
Aug 22, 2018 | 391.86 | 393.90 | 387.86 | 389.41 | 375,053 | -2.42(-0.62%) |
Aug 21, 2018 | 394.61 | 394.89 | 391.61 | 391.82 | 516,169 | -3.12(-0.79%) |
Aug 20, 2018 | 397.08 | 397.08 | 392.21 | 394.94 | 565,279 | -0.40(-0.10%) |
Aug 17, 2018 | 397.81 | 400.42 | 394.32 | 395.34 | 539,948 | -4.35(-1.09%) |
Aug 16, 2018 | 394.46 | 400.70 | 393.13 | 399.69 | 910,840 | +6.48(+1.65%) |
Aug 15, 2018 | 390.35 | 394.81 | 389.76 | 393.21 | 581,659 | +2.15(+0.55%) |
Aug 14, 2018 | 395.47 | 397.61 | 390.58 | 391.06 | 708,833 | -6.12(-1.54%) |
Aug 13, 2018 | 394.66 | 398.29 | 393.80 | 397.18 | 473,672 | +3.22(+0.82%) |
Aug 10, 2018 | 398.88 | 399.89 | 393.75 | 393.96 | 754,152 | -6.98(-1.74%) |
Aug 09, 2018 | 392.40 | 410.14 | 392.33 | 400.94 | 1,069,230 | -2.26(-0.56%) |
Aug 08, 2018 | 404.32 | 405.29 | 402.28 | 403.20 | 703,292 | -0.36(-0.09%) |
Aug 07, 2018 | 408.29 | 408.29 | 401.83 | 403.56 | 546,460 | -4.48(-1.10%) |
Aug 06, 2018 | 409.46 | 412.65 | 403.53 | 408.04 | 599,074 | -2.31(-0.56%) |
Aug 03, 2018 | 403.29 | 411.58 | 399.51 | 410.35 | 713,531 | +6.79(+1.68%) |
Aug 02, 2018 | 400.28 | 405.74 | 396.14 | 403.55 | 528,833 | +2.49(+0.62%) |