Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 347.50 | 348.47 | 341.02 | 343.49 | 51,734 | -0.97(-0.28%) |
Oct 30, 2018 | 336.80 | 346.30 | 334.63 | 344.46 | 34,036 | +7.06(+2.09%) |
Oct 29, 2018 | 338.14 | 345.73 | 334.91 | 337.40 | 104,517 | +3.67(+1.10%) |
Oct 26, 2018 | 326.67 | 337.69 | 322.61 | 333.74 | 63,935 | +2.53(+0.76%) |
Oct 25, 2018 | 324.44 | 333.60 | 314.06 | 331.21 | 121,787 | +8.00(+2.48%) |
Oct 24, 2018 | 340.75 | 346.95 | 323.21 | 323.21 | 124,818 | -17.33(-5.09%) |
Oct 23, 2018 | 334.34 | 342.89 | 328.95 | 340.54 | 117,593 | +2.47(+0.73%) |
Oct 22, 2018 | 339.57 | 340.33 | 336.25 | 338.06 | 53,702 | -1.01(-0.30%) |
Oct 19, 2018 | 339.50 | 341.96 | 336.24 | 339.08 | 32,922 | +0.31(+0.09%) |
Oct 18, 2018 | 339.46 | 343.44 | 336.04 | 338.76 | 50,419 | -1.34(-0.40%) |
Oct 17, 2018 | 340.73 | 342.86 | 335.29 | 340.11 | 50,387 | -1.63(-0.48%) |
Oct 16, 2018 | 337.07 | 345.91 | 332.56 | 341.74 | 75,792 | +7.09(+2.12%) |
Oct 15, 2018 | 331.47 | 337.40 | 330.62 | 334.64 | 49,435 | +3.25(+0.98%) |
Oct 12, 2018 | 339.52 | 339.52 | 327.36 | 331.40 | 49,889 | -2.84(-0.85%) |
Oct 11, 2018 | 333.50 | 340.09 | 331.83 | 334.24 | 47,519 | +0.25(+0.07%) |
Oct 10, 2018 | 342.22 | 343.88 | 331.53 | 333.99 | 63,515 | -8.36(-2.44%) |
Oct 09, 2018 | 351.94 | 351.94 | 341.58 | 342.34 | 65,457 | -10.49(-2.97%) |
Oct 08, 2018 | 350.18 | 355.35 | 349.83 | 352.84 | 23,924 | +1.25(+0.35%) |
Oct 05, 2018 | 351.71 | 352.70 | 347.82 | 351.59 | 32,360 | +0.49(+0.14%) |
Oct 04, 2018 | 354.42 | 354.42 | 349.67 | 351.10 | 39,158 | -4.12(-1.16%) |
Oct 03, 2018 | 357.56 | 359.55 | 355.17 | 355.22 | 35,029 | -1.23(-0.34%) |
Oct 02, 2018 | 356.96 | 359.87 | 354.99 | 356.45 | 53,595 | -0.25(-0.07%) |
Oct 01, 2018 | 362.66 | 364.08 | 355.67 | 356.70 | 34,896 | -4.19(-1.16%) |
Sep 28, 2018 | 359.15 | 362.08 | 359.15 | 360.89 | 43,147 | +0.09(+0.02%) |
Sep 27, 2018 | 360.58 | 364.25 | 358.27 | 360.80 | 33,869 | +1.02(+0.28%) |
Sep 26, 2018 | 361.84 | 364.57 | 359.75 | 359.78 | 40,235 | -2.13(-0.59%) |
Sep 25, 2018 | 359.52 | 362.75 | 359.52 | 361.90 | 55,117 | +2.82(+0.79%) |
Sep 24, 2018 | 364.08 | 364.08 | 357.82 | 359.08 | 38,064 | -5.27(-1.45%) |
Sep 21, 2018 | 363.73 | 365.51 | 362.51 | 364.35 | 138,432 | +2.04(+0.56%) |
Sep 20, 2018 | 360.76 | 362.31 | 358.53 | 362.31 | 54,881 | +1.64(+0.45%) |
Sep 19, 2018 | 359.67 | 367.28 | 358.40 | 360.68 | 51,361 | +0.58(+0.16%) |
Sep 18, 2018 | 355.15 | 362.88 | 354.02 | 360.10 | 47,845 | +4.95(+1.39%) |
Sep 17, 2018 | 353.56 | 356.15 | 351.74 | 355.15 | 53,676 | +1.11(+0.31%) |
Sep 14, 2018 | 352.60 | 355.92 | 349.95 | 354.04 | 45,170 | +1.41(+0.40%) |
Sep 13, 2018 | 351.59 | 354.26 | 348.94 | 352.62 | 41,017 | +2.16(+0.62%) |
Sep 12, 2018 | 350.93 | 352.27 | 347.12 | 350.46 | 38,892 | -2.17(-0.62%) |
Sep 11, 2018 | 348.68 | 353.55 | 345.38 | 352.63 | 49,222 | +3.30(+0.94%) |
Sep 10, 2018 | 352.29 | 352.29 | 348.06 | 349.33 | 39,663 | -1.68(-0.48%) |
Sep 07, 2018 | 349.38 | 352.72 | 345.57 | 351.02 | 29,682 | +0.66(+0.19%) |
Sep 06, 2018 | 352.45 | 353.93 | 348.89 | 350.35 | 50,544 | -0.87(-0.25%) |
Sep 05, 2018 | 348.97 | 352.98 | 347.33 | 351.22 | 42,561 | +1.53(+0.44%) |
Sep 04, 2018 | 354.37 | 354.42 | 344.98 | 349.69 | 50,184 | -5.65(-1.59%) |
Aug 31, 2018 | 355.34 | 355.34 | 355.34 | 0 | +3.05(+0.87%) | |
Aug 30, 2018 | 352.92 | 353.93 | 349.90 | 352.29 | 24,302 | -2.46(-0.69%) |
Aug 29, 2018 | 350.84 | 357.05 | 348.59 | 354.75 | 28,733 | +3.93(+1.12%) |
Aug 28, 2018 | 353.28 | 358.86 | 350.44 | 350.82 | 34,029 | -2.28(-0.65%) |
Aug 27, 2018 | 352.65 | 357.07 | 351.72 | 353.10 | 38,604 | +1.46(+0.42%) |
Aug 24, 2018 | 350.62 | 352.16 | 350.38 | 351.64 | 14,446 | +2.06(+0.59%) |
Aug 23, 2018 | 350.53 | 351.27 | 344.26 | 349.57 | 42,227 | -0.68(-0.19%) |
Aug 22, 2018 | 351.40 | 351.92 | 349.14 | 350.26 | 26,949 | -2.11(-0.60%) |
Aug 21, 2018 | 351.54 | 353.54 | 350.43 | 352.37 | 38,954 | +1.49(+0.42%) |
Aug 20, 2018 | 347.92 | 352.43 | 347.92 | 350.88 | 40,830 | +2.91(+0.84%) |
Aug 17, 2018 | 345.97 | 350.85 | 343.52 | 347.97 | 68,054 | +1.61(+0.47%) |
Aug 16, 2018 | 337.59 | 346.99 | 337.59 | 346.36 | 72,643 | +10.77(+3.21%) |
Aug 15, 2018 | 337.92 | 338.10 | 334.57 | 335.58 | 27,391 | -3.97(-1.17%) |
Aug 14, 2018 | 334.93 | 342.13 | 332.29 | 339.55 | 47,965 | +5.61(+1.68%) |
Aug 13, 2018 | 334.40 | 337.51 | 331.38 | 333.94 | 57,216 | -1.30(-0.39%) |
Aug 10, 2018 | 330.21 | 341.57 | 325.96 | 335.25 | 62,298 | +4.09(+1.23%) |
Aug 09, 2018 | 336.88 | 348.01 | 326.74 | 331.16 | 124,453 | -24.59(-6.91%) |
Aug 08, 2018 | 359.14 | 364.17 | 352.25 | 355.75 | 46,917 | -4.13(-1.15%) |
Aug 07, 2018 | 359.92 | 362.60 | 357.50 | 359.88 | 34,346 | +0.18(+0.05%) |
Aug 06, 2018 | 359.02 | 361.00 | 357.22 | 359.70 | 20,865 | +0.65(+0.18%) |
Aug 03, 2018 | 357.68 | 362.42 | 357.04 | 359.06 | 16,816 | +1.94(+0.54%) |
Aug 02, 2018 | 356.32 | 362.14 | 356.32 | 357.11 | 17,112 | -1.04(-0.29%) |