Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 221.29 | 247.66 | 217.06 | 234.01 | 455,325 | +10.36(+4.63%) |
Oct 30, 2018 | 225.53 | 228.83 | 211.17 | 223.65 | 479,240 | -6.12(-2.66%) |
Oct 29, 2018 | 249.07 | 250.96 | 226.94 | 229.77 | 382,999 | -16.01(-6.51%) |
Oct 26, 2018 | 234.95 | 254.49 | 234.01 | 245.78 | 357,111 | +4.71(+1.95%) |
Oct 25, 2018 | 240.60 | 244.84 | 231.18 | 241.07 | 607,634 | +5.65(+2.40%) |
Oct 24, 2018 | 263.67 | 263.67 | 234.48 | 235.42 | 420,797 | -24.01(-9.26%) |
Oct 23, 2018 | 268.85 | 269.32 | 252.84 | 259.43 | 478,759 | -17.42(-6.29%) |
Oct 22, 2018 | 280.62 | 282.97 | 274.03 | 276.85 | 143,124 | -4.24(-1.51%) |
Oct 19, 2018 | 286.27 | 292.15 | 280.62 | 281.09 | 122,606 | -2.82(-1.00%) |
Oct 18, 2018 | 288.62 | 292.39 | 281.56 | 283.92 | 231,236 | -10.36(-3.52%) |
Oct 17, 2018 | 298.51 | 300.87 | 290.04 | 294.27 | 192,589 | -8.48(-2.80%) |
Oct 16, 2018 | 295.22 | 303.22 | 292.86 | 302.75 | 130,239 | +7.53(+2.55%) |
Oct 15, 2018 | 291.45 | 299.92 | 285.56 | 295.22 | 200,500 | +5.65(+1.95%) |
Oct 12, 2018 | 288.15 | 290.51 | 280.15 | 289.57 | 171,976 | +8.00(+2.84%) |
Oct 11, 2018 | 284.86 | 292.86 | 276.38 | 281.56 | 225,620 | -8.00(-2.76%) |
Oct 10, 2018 | 309.81 | 311.22 | 289.10 | 289.57 | 277,905 | -18.36(-5.96%) |
Oct 09, 2018 | 303.22 | 313.11 | 298.98 | 307.93 | 222,072 | +7.06(+2.35%) |
Oct 08, 2018 | 291.92 | 301.34 | 290.51 | 300.87 | 184,065 | +2.82(+0.95%) |
Oct 05, 2018 | 299.92 | 303.22 | 292.86 | 298.04 | 238,398 | -4.24(-1.40%) |
Oct 04, 2018 | 300.87 | 310.75 | 298.98 | 302.28 | 329,683 | -3.30(-1.08%) |
Oct 03, 2018 | 303.69 | 306.52 | 291.92 | 305.57 | 309,524 | +1.41(+0.46%) |
Oct 02, 2018 | 301.34 | 308.87 | 300.87 | 304.16 | 301,628 | +3.77(+1.25%) |
Oct 01, 2018 | 291.92 | 304.63 | 288.15 | 300.39 | 195,043 | +10.36(+3.57%) |
Sep 28, 2018 | 280.15 | 293.33 | 279.21 | 290.04 | 298,998 | +7.53(+2.67%) |
Sep 27, 2018 | 282.50 | 286.74 | 275.44 | 282.50 | 302,417 | +2.35(+0.84%) |
Sep 26, 2018 | 285.80 | 289.10 | 278.74 | 280.15 | 375,502 | -8.95(-3.09%) |
Sep 25, 2018 | 294.75 | 298.04 | 288.62 | 289.10 | 209,484 | -3.77(-1.29%) |
Sep 24, 2018 | 300.39 | 303.22 | 289.10 | 292.86 | 304,477 | -0.94(-0.32%) |
Sep 21, 2018 | 298.04 | 302.28 | 291.45 | 293.80 | 277,029 | -2.36(-0.80%) |
Sep 20, 2018 | 301.81 | 305.57 | 295.69 | 296.16 | 141,737 | +0.94(+0.32%) |
Sep 19, 2018 | 288.15 | 299.22 | 287.21 | 295.22 | 186,648 | +8.48(+2.96%) |
Sep 18, 2018 | 280.15 | 287.68 | 279.73 | 286.74 | 212,524 | +10.83(+3.93%) |
Sep 17, 2018 | 288.15 | 288.86 | 272.85 | 275.91 | 211,377 | -9.89(-3.46%) |
Sep 14, 2018 | 278.74 | 286.74 | 275.44 | 285.80 | 164,213 | +7.06(+2.53%) |
Sep 13, 2018 | 285.80 | 289.33 | 277.80 | 278.74 | 159,211 | -9.89(-3.43%) |
Sep 12, 2018 | 291.45 | 292.63 | 284.15 | 288.62 | 157,584 | +3.77(+1.32%) |
Sep 11, 2018 | 271.20 | 288.15 | 269.32 | 284.86 | 271,854 | +12.24(+4.49%) |
Sep 10, 2018 | 272.62 | 275.44 | 266.50 | 272.62 | 276,197 | +1.41(+0.52%) |
Sep 07, 2018 | 269.34 | 271.67 | 266.54 | 271.20 | 193,742 | -2.80(-1.02%) |
Sep 06, 2018 | 281.92 | 283.32 | 266.54 | 274.00 | 334,484 | -7.92(-2.81%) |
Sep 05, 2018 | 286.58 | 286.58 | 275.40 | 281.92 | 183,981 | -5.13(-1.79%) |
Sep 04, 2018 | 288.44 | 290.77 | 281.92 | 287.05 | 131,004 | -0.47(-0.16%) |
Aug 31, 2018 | 287.51 | 287.51 | 287.51 | 0 | -5.59(-1.91%) | |
Aug 30, 2018 | 294.04 | 296.37 | 289.38 | 293.10 | 149,954 | -1.40(-0.47%) |
Aug 29, 2018 | 290.77 | 295.43 | 290.77 | 294.50 | 141,082 | +4.66(+1.61%) |
Aug 28, 2018 | 298.70 | 301.49 | 289.38 | 289.84 | 229,167 | -7.46(-2.51%) |
Aug 27, 2018 | 301.96 | 304.75 | 296.83 | 297.30 | 109,388 | -3.73(-1.24%) |
Aug 24, 2018 | 307.08 | 308.48 | 297.30 | 301.03 | 143,663 | -1.86(-0.62%) |
Aug 23, 2018 | 298.70 | 306.85 | 296.13 | 302.89 | 169,499 | +2.33(+0.78%) |
Aug 22, 2018 | 294.97 | 303.36 | 292.64 | 300.56 | 203,489 | +10.72(+3.70%) |
Aug 21, 2018 | 288.91 | 295.43 | 288.44 | 289.84 | 175,896 | +6.06(+2.13%) |
Aug 20, 2018 | 278.66 | 290.77 | 276.56 | 283.79 | 218,321 | +4.66(+1.67%) |
Aug 17, 2018 | 273.53 | 279.59 | 269.34 | 279.12 | 175,771 | +8.39(+3.10%) |
Aug 16, 2018 | 279.59 | 281.92 | 268.41 | 270.74 | 255,747 | -6.06(-2.19%) |
Aug 15, 2018 | 292.17 | 294.50 | 275.40 | 276.80 | 326,234 | -20.04(-6.75%) |
Aug 14, 2018 | 300.56 | 305.22 | 295.90 | 296.83 | 139,609 | +0.93(+0.31%) |
Aug 13, 2018 | 299.16 | 305.22 | 295.43 | 295.90 | 177,302 | -5.59(-1.85%) |
Aug 10, 2018 | 293.10 | 304.75 | 288.91 | 301.49 | 196,079 | +9.32(+3.19%) |
Aug 09, 2018 | 300.56 | 301.96 | 291.24 | 292.17 | 191,312 | -9.79(-3.24%) |
Aug 08, 2018 | 299.63 | 304.29 | 296.37 | 301.96 | 175,919 | -0.47(-0.15%) |
Aug 07, 2018 | 307.55 | 314.54 | 301.03 | 302.42 | 148,847 | -1.40(-0.46%) |
Aug 06, 2018 | 316.40 | 318.73 | 302.66 | 303.82 | 180,236 | -8.85(-2.83%) |
Aug 03, 2018 | 308.02 | 319.20 | 308.02 | 312.68 | 346,013 | +4.19(+1.36%) |
Aug 02, 2018 | 291.24 | 311.74 | 290.31 | 308.48 | 353,032 | +11.65(+3.92%) |