Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 247.55 | 249.77 | 246.99 | 247.52 | 7,757,713 | +2.63(+1.07%) |
Oct 30, 2018 | 241.06 | 245.12 | 240.55 | 244.89 | 10,500,738 | +3.86(+1.60%) |
Oct 29, 2018 | 245.78 | 247.06 | 237.62 | 241.03 | 6,944,306 | -1.35(-0.56%) |
Oct 26, 2018 | 243.08 | 245.68 | 239.79 | 242.38 | 7,883,207 | -4.46(-1.81%) |
Oct 25, 2018 | 244.44 | 248.49 | 243.38 | 246.85 | 5,058,484 | +4.43(+1.83%) |
Oct 24, 2018 | 249.91 | 250.27 | 241.97 | 242.42 | 5,737,850 | -7.65(-3.06%) |
Oct 23, 2018 | 247.70 | 251.27 | 245.57 | 250.07 | 6,105,983 | -1.50(-0.60%) |
Oct 22, 2018 | 253.24 | 253.55 | 250.86 | 251.57 | 4,245,588 | -0.95(-0.38%) |
Oct 19, 2018 | 253.42 | 255.33 | 251.90 | 252.52 | 3,353,644 | -0.22(-0.09%) |
Oct 18, 2018 | 255.42 | 256.02 | 251.38 | 252.74 | 4,867,705 | -3.67(-1.43%) |
Oct 17, 2018 | 256.40 | 257.02 | 253.75 | 256.41 | 6,550,461 | -0.05(-0.02%) |
Oct 16, 2018 | 252.86 | 256.77 | 252.39 | 256.47 | 5,634,716 | +5.53(+2.20%) |
Oct 15, 2018 | 251.90 | 253.26 | 250.79 | 250.94 | 3,876,332 | -1.36(-0.54%) |
Oct 12, 2018 | 253.03 | 253.31 | 249.00 | 252.30 | 8,029,880 | +3.36(+1.35%) |
Oct 11, 2018 | 253.39 | 254.97 | 247.19 | 248.94 | 11,647,412 | -5.37(-2.11%) |
Oct 10, 2018 | 262.20 | 262.25 | 254.03 | 254.32 | 9,046,520 | -8.48(-3.23%) |
Oct 09, 2018 | 262.75 | 264.08 | 262.19 | 262.79 | 6,487,126 | -0.32(-0.12%) |
Oct 08, 2018 | 262.41 | 263.49 | 260.99 | 263.11 | 5,925,717 | +0.01(+0.00%) |
Oct 05, 2018 | 264.86 | 265.38 | 261.68 | 263.10 | 4,813,322 | -1.64(-0.62%) |
Oct 04, 2018 | 266.24 | 266.27 | 263.00 | 264.74 | 4,228,174 | -2.00(-0.75%) |
Oct 03, 2018 | 267.63 | 268.06 | 266.35 | 266.75 | 3,828,121 | +0.18(+0.07%) |
Oct 02, 2018 | 266.55 | 267.28 | 266.18 | 266.57 | 3,225,992 | -0.11(-0.04%) |
Oct 01, 2018 | 267.07 | 267.79 | 266.03 | 266.68 | 3,807,832 | +1.03(+0.39%) |
Sep 28, 2018 | 265.12 | 266.29 | 265.07 | 265.64 | 5,699,531 | -0.08(-0.03%) |
Sep 27, 2018 | 265.50 | 266.86 | 264.92 | 265.72 | 2,896,173 | +0.73(+0.27%) |
Sep 26, 2018 | 265.92 | 267.16 | 264.60 | 265.00 | 4,498,562 | -0.78(-0.29%) |
Sep 25, 2018 | 266.51 | 266.60 | 265.56 | 265.78 | 3,697,755 | -0.28(-0.11%) |
Sep 24, 2018 | 266.35 | 266.48 | 265.45 | 266.06 | 3,777,111 | -0.80(-0.30%) |
Sep 21, 2018 | 267.96 | 268.06 | 266.77 | 266.86 | 4,337,369 | -0.36(-0.14%) |
Sep 20, 2018 | 266.30 | 267.50 | 266.20 | 267.23 | 4,413,576 | +2.24(+0.85%) |
Sep 19, 2018 | 264.76 | 265.45 | 264.69 | 264.98 | 2,605,448 | +0.19(+0.07%) |
Sep 18, 2018 | 263.52 | 265.36 | 263.52 | 264.80 | 2,789,131 | +1.47(+0.56%) |
Sep 17, 2018 | 264.65 | 264.68 | 263.03 | 263.32 | 2,729,756 | -1.33(-0.50%) |
Sep 14, 2018 | 264.88 | 265.06 | 263.92 | 264.65 | 2,896,228 | -0.01(-0.00%) |
Sep 13, 2018 | 264.18 | 264.84 | 263.91 | 264.66 | 2,012,182 | +1.52(+0.58%) |
Sep 12, 2018 | 263.04 | 263.70 | 262.29 | 263.14 | 2,915,752 | +0.02(+0.01%) |
Sep 11, 2018 | 261.48 | 263.48 | 261.14 | 263.12 | 3,337,574 | +0.88(+0.33%) |
Sep 10, 2018 | 262.76 | 263.02 | 261.97 | 262.25 | 3,063,030 | +0.59(+0.22%) |
Sep 07, 2018 | 261.12 | 262.72 | 260.91 | 261.66 | 6,032,959 | -0.64(-0.24%) |
Sep 06, 2018 | 263.10 | 263.44 | 261.16 | 262.30 | 4,248,864 | -0.77(-0.29%) |
Sep 05, 2018 | 263.38 | 263.56 | 261.98 | 263.07 | 8,334,128 | -0.71(-0.27%) |
Sep 04, 2018 | 263.77 | 264.09 | 262.71 | 263.78 | 3,852,191 | -0.44(-0.17%) |
Aug 31, 2018 | 264.23 | 264.23 | 264.23 | 0 | +0.14(+0.05%) | |
Aug 30, 2018 | 264.73 | 265.15 | 263.56 | 264.09 | 5,168,011 | -1.13(-0.43%) |
Aug 29, 2018 | 264.05 | 265.48 | 263.79 | 265.22 | 3,105,757 | +1.49(+0.57%) |
Aug 28, 2018 | 264.18 | 264.27 | 263.35 | 263.73 | 3,936,195 | +0.07(+0.03%) |
Aug 27, 2018 | 262.83 | 263.80 | 262.68 | 263.66 | 4,161,177 | +2.07(+0.79%) |
Aug 24, 2018 | 260.65 | 261.77 | 260.59 | 261.59 | 2,713,719 | +1.62(+0.62%) |
Aug 23, 2018 | 260.19 | 261.09 | 259.74 | 259.97 | 3,680,409 | -0.44(-0.17%) |
Aug 22, 2018 | 260.13 | 260.93 | 259.85 | 260.41 | 2,351,416 | -0.01(-0.00%) |
Aug 21, 2018 | 260.49 | 261.44 | 260.33 | 260.42 | 2,949,619 | +0.44(+0.17%) |
Aug 20, 2018 | 259.85 | 260.22 | 259.38 | 259.98 | 2,051,097 | +0.63(+0.24%) |
Aug 17, 2018 | 258.29 | 259.84 | 257.87 | 259.35 | 3,293,562 | +0.85(+0.33%) |
Aug 16, 2018 | 257.84 | 259.37 | 257.84 | 258.50 | 3,727,411 | +2.21(+0.86%) |
Aug 15, 2018 | 256.93 | 257.02 | 254.93 | 256.28 | 4,259,924 | -2.06(-0.80%) |
Aug 14, 2018 | 257.44 | 258.56 | 257.05 | 258.34 | 3,561,233 | +1.64(+0.64%) |
Aug 13, 2018 | 257.93 | 258.56 | 256.39 | 256.70 | 3,707,441 | -0.87(-0.34%) |
Aug 10, 2018 | 257.89 | 258.44 | 256.93 | 257.57 | 3,641,756 | -1.84(-0.71%) |
Aug 09, 2018 | 259.77 | 260.20 | 259.26 | 259.41 | 2,639,890 | -0.23(-0.09%) |
Aug 08, 2018 | 259.68 | 260.16 | 259.28 | 259.64 | 3,855,861 | -0.09(-0.03%) |
Aug 07, 2018 | 259.70 | 260.23 | 259.54 | 259.74 | 5,627,615 | +0.74(+0.29%) |
Aug 06, 2018 | 258.00 | 259.30 | 257.68 | 258.99 | 3,307,780 | +0.99(+0.39%) |
Aug 03, 2018 | 257.08 | 258.09 | 256.89 | 258.00 | 2,498,893 | +1.19(+0.46%) |
Aug 02, 2018 | 254.21 | 257.11 | 254.00 | 256.81 | 2,576,128 | +1.22(+0.48%) |