Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 254.04 | 257.11 | 250.10 | 252.91 | 719,143 | +2.41(+0.96%) |
Oct 30, 2018 | 239.93 | 251.02 | 238.71 | 250.50 | 862,067 | +9.16(+3.80%) |
Oct 29, 2018 | 248.78 | 252.42 | 239.38 | 241.33 | 608,267 | -4.47(-1.82%) |
Oct 26, 2018 | 242.72 | 247.18 | 238.06 | 245.80 | 584,545 | -0.50(-0.20%) |
Oct 25, 2018 | 241.60 | 247.52 | 239.44 | 246.30 | 566,053 | +5.91(+2.46%) |
Oct 24, 2018 | 249.99 | 250.10 | 239.84 | 240.39 | 587,670 | -9.72(-3.89%) |
Oct 23, 2018 | 249.34 | 250.75 | 246.54 | 250.11 | 630,066 | -1.82(-0.72%) |
Oct 22, 2018 | 252.34 | 255.93 | 251.53 | 251.93 | 1,002,516 | +0.00(+0.00%) |
Oct 19, 2018 | 250.21 | 254.96 | 247.26 | 251.93 | 848,441 | +1.29(+0.51%) |
Oct 18, 2018 | 250.51 | 252.80 | 244.87 | 250.64 | 875,117 | -1.23(-0.49%) |
Oct 17, 2018 | 245.90 | 252.54 | 240.00 | 251.87 | 1,023,516 | +7.58(+3.10%) |
Oct 16, 2018 | 249.15 | 251.83 | 242.00 | 244.29 | 2,540,853 | -12.52(-4.88%) |
Oct 15, 2018 | 261.48 | 263.32 | 256.19 | 256.81 | 1,021,298 | -4.14(-1.59%) |
Oct 12, 2018 | 259.18 | 264.34 | 256.45 | 260.95 | 619,937 | +6.08(+2.39%) |
Oct 11, 2018 | 257.39 | 261.62 | 251.62 | 254.87 | 721,946 | -3.80(-1.47%) |
Oct 10, 2018 | 267.38 | 268.87 | 258.06 | 258.67 | 651,890 | -8.71(-3.26%) |
Oct 09, 2018 | 265.18 | 271.58 | 261.17 | 267.38 | 389,872 | +3.71(+1.41%) |
Oct 08, 2018 | 263.74 | 265.61 | 259.21 | 263.68 | 365,055 | -2.51(-0.94%) |
Oct 05, 2018 | 266.00 | 268.66 | 262.62 | 266.19 | 359,442 | +1.07(+0.40%) |
Oct 04, 2018 | 266.85 | 270.35 | 263.72 | 265.12 | 414,062 | -3.98(-1.48%) |
Oct 03, 2018 | 267.22 | 270.22 | 265.25 | 269.10 | 366,095 | +3.50(+1.32%) |
Oct 02, 2018 | 269.91 | 269.91 | 264.52 | 265.60 | 309,101 | -3.05(-1.13%) |
Oct 01, 2018 | 279.32 | 279.32 | 267.93 | 268.65 | 506,741 | -8.73(-3.15%) |
Sep 28, 2018 | 275.88 | 279.98 | 275.57 | 277.38 | 434,689 | +1.27(+0.46%) |
Sep 27, 2018 | 274.43 | 276.56 | 272.83 | 276.11 | 546,963 | +4.02(+1.48%) |
Sep 26, 2018 | 273.71 | 275.19 | 269.31 | 272.09 | 439,322 | -1.52(-0.55%) |
Sep 25, 2018 | 272.46 | 276.15 | 272.39 | 273.61 | 703,886 | +1.69(+0.62%) |
Sep 24, 2018 | 268.62 | 272.86 | 265.73 | 271.91 | 624,428 | +2.61(+0.97%) |
Sep 21, 2018 | 267.07 | 272.38 | 266.95 | 269.31 | 925,708 | +3.30(+1.24%) |
Sep 20, 2018 | 265.22 | 266.86 | 262.46 | 266.00 | 649,859 | +3.05(+1.16%) |
Sep 19, 2018 | 265.32 | 265.32 | 261.33 | 262.95 | 494,866 | -2.20(-0.83%) |
Sep 18, 2018 | 258.11 | 267.69 | 258.09 | 265.15 | 677,298 | +6.78(+2.63%) |
Sep 17, 2018 | 262.42 | 262.75 | 257.46 | 258.37 | 754,489 | -5.13(-1.95%) |
Sep 14, 2018 | 269.05 | 269.05 | 262.17 | 263.50 | 785,310 | -4.51(-1.68%) |
Sep 13, 2018 | 269.10 | 269.27 | 265.20 | 268.01 | 293,954 | +0.14(+0.05%) |
Sep 12, 2018 | 268.91 | 269.67 | 265.77 | 267.87 | 545,008 | -1.30(-0.48%) |
Sep 11, 2018 | 274.47 | 276.00 | 268.74 | 269.16 | 430,721 | -6.72(-2.44%) |
Sep 10, 2018 | 277.36 | 278.05 | 275.20 | 275.88 | 365,220 | -0.27(-0.10%) |
Sep 07, 2018 | 271.47 | 279.09 | 271.47 | 276.16 | 313,389 | +3.32(+1.22%) |
Sep 06, 2018 | 272.58 | 275.01 | 269.97 | 272.83 | 691,686 | +0.68(+0.25%) |
Sep 05, 2018 | 278.94 | 279.02 | 271.16 | 272.16 | 575,479 | -6.38(-2.29%) |
Sep 04, 2018 | 280.69 | 281.41 | 277.92 | 278.53 | 445,105 | -1.84(-0.66%) |
Aug 31, 2018 | 280.37 | 280.37 | 280.37 | 0 | -1.98(-0.70%) | |
Aug 30, 2018 | 281.73 | 283.69 | 281.06 | 282.36 | 230,857 | +0.03(+0.01%) |
Aug 29, 2018 | 282.96 | 286.74 | 281.79 | 282.33 | 428,361 | +1.14(+0.40%) |
Aug 28, 2018 | 280.32 | 281.53 | 275.20 | 281.19 | 446,446 | +1.45(+0.52%) |
Aug 27, 2018 | 280.79 | 281.72 | 277.44 | 279.75 | 482,369 | -0.06(-0.02%) |
Aug 24, 2018 | 271.81 | 282.05 | 271.81 | 279.80 | 725,065 | +8.03(+2.95%) |
Aug 23, 2018 | 274.44 | 276.57 | 271.32 | 271.77 | 309,273 | -2.01(-0.73%) |
Aug 22, 2018 | 269.43 | 274.21 | 268.92 | 273.78 | 460,997 | +3.92(+1.45%) |
Aug 21, 2018 | 268.04 | 271.71 | 267.44 | 269.87 | 293,173 | +2.46(+0.92%) |
Aug 20, 2018 | 267.69 | 269.11 | 264.67 | 267.40 | 421,499 | -0.27(-0.10%) |
Aug 17, 2018 | 270.24 | 271.45 | 266.85 | 267.68 | 351,298 | -2.52(-0.93%) |
Aug 16, 2018 | 268.54 | 272.21 | 267.55 | 270.19 | 672,934 | +3.31(+1.24%) |
Aug 15, 2018 | 268.11 | 270.26 | 264.03 | 266.88 | 587,434 | -3.12(-1.15%) |
Aug 14, 2018 | 272.63 | 272.63 | 267.53 | 270.00 | 1,024,744 | -1.02(-0.38%) |
Aug 13, 2018 | 275.26 | 275.26 | 269.42 | 271.02 | 356,282 | -2.54(-0.93%) |
Aug 10, 2018 | 272.12 | 275.80 | 270.93 | 273.56 | 484,726 | -0.13(-0.05%) |
Aug 09, 2018 | 269.42 | 277.26 | 268.55 | 273.70 | 604,552 | +4.25(+1.58%) |
Aug 08, 2018 | 260.89 | 270.01 | 260.13 | 269.44 | 593,405 | +8.89(+3.41%) |
Aug 07, 2018 | 261.32 | 262.48 | 258.76 | 260.55 | 472,402 | -2.53(-0.96%) |
Aug 06, 2018 | 262.45 | 265.25 | 260.64 | 263.08 | 514,729 | +0.60(+0.23%) |
Aug 03, 2018 | 260.60 | 262.82 | 257.23 | 262.48 | 653,613 | +2.58(+0.99%) |
Aug 02, 2018 | 253.18 | 260.77 | 253.18 | 259.89 | 1,045,910 | +6.02(+2.37%) |