Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 351.14 | 358.37 | 349.30 | 353.34 | 1,648,003 | +6.52(+1.88%) |
Oct 30, 2018 | 337.31 | 348.86 | 335.68 | 346.82 | 1,734,561 | +11.32(+3.37%) |
Oct 29, 2018 | 338.02 | 341.74 | 329.93 | 335.50 | 1,109,213 | +3.19(+0.96%) |
Oct 26, 2018 | 331.64 | 336.54 | 329.01 | 332.31 | 1,171,599 | -4.32(-1.28%) |
Oct 25, 2018 | 327.04 | 340.68 | 326.54 | 336.62 | 1,617,631 | +11.42(+3.51%) |
Oct 24, 2018 | 333.30 | 333.68 | 324.70 | 325.20 | 1,429,244 | -7.58(-2.28%) |
Oct 23, 2018 | 329.71 | 336.02 | 323.19 | 332.79 | 1,514,253 | -4.18(-1.24%) |
Oct 22, 2018 | 346.21 | 347.69 | 336.84 | 336.97 | 1,206,336 | -7.98(-2.31%) |
Oct 19, 2018 | 343.70 | 350.67 | 343.08 | 344.95 | 1,198,263 | +1.53(+0.44%) |
Oct 18, 2018 | 352.43 | 354.21 | 342.67 | 343.42 | 2,021,132 | -10.29(-2.91%) |
Oct 17, 2018 | 348.36 | 358.93 | 347.94 | 353.71 | 2,120,403 | +3.31(+0.94%) |
Oct 16, 2018 | 352.12 | 357.58 | 345.75 | 350.40 | 2,390,847 | -16.27(-4.44%) |
Oct 15, 2018 | 367.35 | 370.40 | 363.15 | 366.67 | 1,156,145 | -0.65(-0.18%) |
Oct 12, 2018 | 370.15 | 375.71 | 360.89 | 367.32 | 1,855,323 | +8.61(+2.40%) |
Oct 11, 2018 | 364.26 | 367.47 | 356.71 | 358.71 | 2,022,662 | -7.80(-2.13%) |
Oct 10, 2018 | 392.49 | 393.71 | 366.07 | 366.51 | 2,416,362 | -28.30(-7.17%) |
Oct 09, 2018 | 404.49 | 404.49 | 394.27 | 394.81 | 1,019,321 | -10.09(-2.49%) |
Oct 08, 2018 | 409.66 | 409.66 | 401.18 | 404.90 | 652,564 | +0.51(+0.13%) |
Oct 05, 2018 | 409.06 | 414.37 | 403.75 | 404.39 | 829,038 | -2.82(-0.69%) |
Oct 04, 2018 | 407.68 | 411.79 | 404.08 | 407.21 | 1,067,998 | -0.19(-0.05%) |
Oct 03, 2018 | 412.98 | 413.73 | 405.65 | 407.40 | 751,937 | -2.44(-0.60%) |
Oct 02, 2018 | 405.96 | 410.42 | 404.73 | 409.84 | 423,497 | +3.21(+0.79%) |
Oct 01, 2018 | 407.39 | 409.75 | 404.82 | 406.63 | 460,553 | +1.84(+0.45%) |
Sep 28, 2018 | 407.53 | 410.09 | 404.21 | 404.79 | 619,566 | -5.63(-1.37%) |
Sep 27, 2018 | 409.50 | 413.49 | 406.83 | 410.42 | 400,954 | +2.63(+0.64%) |
Sep 26, 2018 | 413.08 | 413.64 | 407.36 | 407.80 | 485,356 | -3.66(-0.89%) |
Sep 25, 2018 | 415.81 | 416.68 | 409.98 | 411.45 | 445,722 | -2.56(-0.62%) |
Sep 24, 2018 | 416.93 | 418.25 | 411.87 | 414.01 | 504,860 | -4.76(-1.14%) |
Sep 21, 2018 | 420.38 | 420.44 | 416.35 | 418.77 | 815,182 | +0.40(+0.10%) |
Sep 20, 2018 | 418.02 | 422.54 | 414.87 | 418.37 | 559,350 | +3.09(+0.74%) |
Sep 19, 2018 | 406.83 | 416.97 | 406.32 | 415.28 | 487,486 | +9.74(+2.40%) |
Sep 18, 2018 | 406.04 | 407.95 | 402.82 | 405.54 | 649,107 | +1.12(+0.28%) |
Sep 17, 2018 | 409.67 | 409.67 | 403.31 | 404.42 | 516,165 | -4.43(-1.08%) |
Sep 14, 2018 | 403.98 | 411.15 | 403.98 | 408.85 | 485,197 | +6.08(+1.51%) |
Sep 13, 2018 | 406.40 | 407.47 | 401.33 | 402.77 | 613,195 | -0.88(-0.22%) |
Sep 12, 2018 | 404.51 | 406.26 | 402.72 | 403.66 | 675,087 | -0.96(-0.24%) |
Sep 11, 2018 | 405.33 | 406.42 | 402.35 | 404.62 | 576,878 | -2.25(-0.55%) |
Sep 10, 2018 | 407.95 | 410.52 | 405.34 | 406.87 | 527,423 | +1.98(+0.49%) |
Sep 07, 2018 | 403.91 | 405.69 | 402.29 | 404.88 | 775,943 | -0.45(-0.11%) |
Sep 06, 2018 | 409.29 | 410.14 | 403.63 | 405.33 | 781,142 | -2.71(-0.66%) |
Sep 05, 2018 | 405.42 | 410.34 | 404.85 | 408.04 | 638,383 | +2.10(+0.52%) |
Sep 04, 2018 | 406.32 | 408.50 | 402.05 | 405.94 | 585,332 | -2.80(-0.68%) |
Aug 31, 2018 | 408.74 | 408.74 | 408.74 | 0 | +3.23(+0.80%) | |
Aug 30, 2018 | 413.05 | 414.24 | 403.45 | 405.50 | 656,122 | -8.49(-2.05%) |
Aug 29, 2018 | 412.85 | 414.83 | 407.62 | 413.99 | 743,787 | +1.60(+0.39%) |
Aug 28, 2018 | 412.86 | 414.15 | 411.12 | 412.40 | 606,413 | -0.22(-0.05%) |
Aug 27, 2018 | 408.63 | 415.56 | 408.63 | 412.62 | 711,397 | +5.20(+1.28%) |
Aug 24, 2018 | 404.12 | 407.54 | 401.44 | 407.41 | 680,610 | +6.01(+1.50%) |
Aug 23, 2018 | 407.15 | 407.92 | 401.07 | 401.40 | 678,805 | -6.45(-1.58%) |
Aug 22, 2018 | 404.95 | 409.32 | 403.37 | 407.85 | 707,364 | +2.64(+0.65%) |
Aug 21, 2018 | 404.85 | 407.47 | 404.15 | 405.21 | 750,275 | -0.54(-0.13%) |
Aug 20, 2018 | 406.51 | 407.00 | 404.22 | 405.75 | 545,575 | +1.20(+0.30%) |
Aug 17, 2018 | 404.67 | 405.78 | 401.65 | 404.55 | 554,028 | -0.39(-0.10%) |
Aug 16, 2018 | 403.93 | 410.15 | 402.96 | 404.94 | 798,912 | +3.23(+0.81%) |
Aug 15, 2018 | 403.55 | 405.28 | 397.60 | 401.71 | 845,105 | -5.45(-1.34%) |
Aug 14, 2018 | 406.59 | 408.34 | 404.42 | 407.16 | 478,870 | +1.55(+0.38%) |
Aug 13, 2018 | 408.81 | 410.69 | 404.10 | 405.61 | 448,582 | -3.04(-0.74%) |
Aug 10, 2018 | 408.75 | 412.63 | 405.55 | 408.64 | 757,848 | -4.39(-1.06%) |
Aug 09, 2018 | 414.96 | 415.51 | 412.53 | 413.04 | 743,754 | -2.52(-0.61%) |
Aug 08, 2018 | 414.69 | 417.54 | 413.39 | 415.55 | 627,238 | -0.35(-0.08%) |
Aug 07, 2018 | 414.50 | 422.26 | 413.43 | 415.90 | 1,173,110 | +3.41(+0.83%) |
Aug 06, 2018 | 411.58 | 414.78 | 408.76 | 412.49 | 749,333 | +0.90(+0.22%) |
Aug 03, 2018 | 406.23 | 413.74 | 405.73 | 411.59 | 965,887 | +6.05(+1.49%) |
Aug 02, 2018 | 404.66 | 405.96 | 398.57 | 405.54 | 1,919,475 | -3.53(-0.86%) |