Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 533.33 | 549.03 | 533.33 | 547.76 | 37,435 | +16.78(+3.16%) |
Oct 30, 2018 | 524.39 | 530.98 | 524.39 | 530.98 | 12,846 | +5.98(+1.14%) |
Oct 29, 2018 | 531.99 | 535.95 | 523.27 | 525.00 | 33,847 | -3.07(-0.58%) |
Oct 26, 2018 | 527.77 | 534.98 | 525.29 | 528.07 | 28,641 | -5.26(-0.99%) |
Oct 25, 2018 | 524.71 | 541.83 | 524.71 | 533.33 | 43,007 | +11.55(+2.21%) |
Oct 24, 2018 | 530.72 | 535.07 | 521.55 | 521.78 | 21,020 | -9.62(-1.81%) |
Oct 23, 2018 | 531.05 | 535.38 | 530.32 | 531.40 | 32,081 | -4.56(-0.85%) |
Oct 22, 2018 | 537.38 | 539.22 | 533.82 | 535.96 | 31,656 | +0.11(+0.02%) |
Oct 19, 2018 | 535.99 | 538.21 | 535.65 | 535.85 | 15,275 | +1.34(+0.25%) |
Oct 18, 2018 | 536.56 | 538.28 | 533.67 | 534.51 | 23,429 | -2.36(-0.44%) |
Oct 17, 2018 | 540.58 | 541.50 | 535.12 | 536.87 | 9,039 | -3.34(-0.62%) |
Oct 16, 2018 | 537.89 | 543.94 | 535.12 | 540.21 | 19,687 | +4.50(+0.84%) |
Oct 15, 2018 | 539.53 | 546.90 | 534.60 | 535.71 | 22,832 | -4.27(-0.79%) |
Oct 12, 2018 | 546.00 | 547.65 | 538.03 | 539.98 | 34,875 | -0.30(-0.06%) |
Oct 11, 2018 | 544.64 | 547.46 | 538.98 | 540.28 | 25,000 | -3.63(-0.67%) |
Oct 10, 2018 | 542.51 | 549.03 | 537.26 | 543.91 | 34,321 | +0.42(+0.08%) |
Oct 09, 2018 | 549.03 | 551.55 | 541.36 | 543.49 | 15,957 | -5.54(-1.01%) |
Oct 08, 2018 | 547.23 | 550.10 | 543.89 | 549.03 | 27,218 | +0.30(+0.05%) |
Oct 05, 2018 | 542.69 | 552.59 | 542.67 | 548.73 | 50,398 | +6.73(+1.24%) |
Oct 04, 2018 | 546.24 | 546.24 | 540.78 | 541.99 | 13,638 | -5.16(-0.94%) |
Oct 03, 2018 | 541.25 | 547.95 | 541.25 | 547.15 | 47,431 | +6.97(+1.29%) |
Oct 02, 2018 | 542.34 | 545.51 | 539.66 | 540.18 | 38,617 | -2.48(-0.46%) |
Oct 01, 2018 | 546.85 | 550.18 | 538.30 | 542.67 | 18,868 | -2.16(-0.40%) |
Sep 28, 2018 | 536.55 | 546.90 | 536.55 | 544.83 | 11,376 | +7.24(+1.35%) |
Sep 27, 2018 | 539.14 | 541.16 | 537.59 | 537.59 | 14,376 | -1.69(-0.31%) |
Sep 26, 2018 | 545.68 | 550.85 | 537.64 | 539.28 | 13,614 | -6.63(-1.21%) |
Sep 25, 2018 | 544.64 | 549.25 | 540.79 | 545.91 | 10,917 | +2.30(+0.42%) |
Sep 24, 2018 | 547.51 | 549.91 | 542.39 | 543.61 | 19,782 | -4.09(-0.75%) |
Sep 21, 2018 | 554.05 | 555.84 | 547.02 | 547.70 | 26,156 | -5.13(-0.93%) |
Sep 20, 2018 | 545.54 | 553.95 | 543.89 | 552.83 | 12,801 | +8.42(+1.55%) |
Sep 19, 2018 | 539.09 | 547.23 | 539.09 | 544.41 | 14,550 | +6.07(+1.13%) |
Sep 18, 2018 | 534.20 | 543.42 | 534.02 | 538.34 | 10,885 | +4.04(+0.76%) |
Sep 17, 2018 | 537.64 | 537.64 | 531.38 | 534.30 | 26,302 | -3.29(-0.61%) |
Sep 14, 2018 | 527.29 | 539.89 | 527.29 | 537.59 | 20,095 | +10.91(+2.07%) |
Sep 13, 2018 | 529.03 | 532.84 | 526.26 | 526.68 | 9,736 | -1.32(-0.25%) |
Sep 12, 2018 | 520.75 | 529.03 | 518.50 | 528.00 | 14,941 | +7.62(+1.46%) |
Sep 11, 2018 | 518.59 | 521.60 | 517.04 | 520.38 | 12,087 | +0.05(+0.01%) |
Sep 10, 2018 | 528.00 | 530.21 | 519.53 | 520.33 | 16,730 | -6.82(-1.29%) |
Sep 07, 2018 | 521.98 | 528.09 | 519.81 | 527.15 | 13,184 | +4.00(+0.76%) |
Sep 06, 2018 | 531.15 | 531.15 | 523.15 | 523.15 | 11,216 | -7.48(-1.41%) |
Sep 05, 2018 | 525.88 | 536.84 | 523.86 | 530.63 | 17,670 | +4.47(+0.85%) |
Sep 04, 2018 | 527.71 | 532.49 | 524.14 | 526.16 | 16,752 | -3.01(-0.57%) |
Aug 31, 2018 | 529.17 | 529.17 | 529.17 | 0 | -2.26(-0.42%) | |
Aug 30, 2018 | 531.00 | 536.08 | 528.98 | 531.43 | 14,004 | -0.47(-0.09%) |
Aug 29, 2018 | 530.53 | 533.59 | 526.59 | 531.90 | 10,475 | +1.50(+0.28%) |
Aug 28, 2018 | 533.50 | 534.56 | 528.79 | 530.39 | 15,917 | -1.88(-0.35%) |
Aug 27, 2018 | 534.30 | 537.42 | 530.25 | 532.27 | 16,465 | -0.52(-0.10%) |
Aug 24, 2018 | 530.39 | 537.02 | 527.67 | 532.79 | 11,270 | +5.08(+0.96%) |
Aug 23, 2018 | 533.31 | 533.31 | 526.73 | 527.71 | 12,618 | -8.09(-1.51%) |
Aug 22, 2018 | 539.56 | 544.74 | 534.86 | 535.80 | 12,641 | -5.74(-1.06%) |
Aug 21, 2018 | 534.30 | 542.20 | 534.30 | 541.54 | 11,435 | +7.15(+1.34%) |
Aug 20, 2018 | 534.82 | 537.73 | 532.70 | 534.39 | 14,154 | -0.85(-0.16%) |
Aug 17, 2018 | 531.80 | 536.41 | 530.77 | 535.24 | 15,204 | +4.33(+0.82%) |
Aug 16, 2018 | 534.34 | 534.34 | 526.59 | 530.91 | 22,209 | -2.59(-0.48%) |
Aug 15, 2018 | 521.55 | 536.23 | 518.59 | 533.50 | 26,008 | +10.06(+1.92%) |
Aug 14, 2018 | 523.06 | 525.97 | 523.06 | 523.43 | 11,600 | +0.19(+0.04%) |
Aug 13, 2018 | 524.28 | 526.54 | 522.12 | 523.25 | 24,026 | -1.46(-0.28%) |
Aug 10, 2018 | 527.48 | 528.56 | 522.12 | 524.70 | 13,716 | -5.64(-1.06%) |
Aug 09, 2018 | 532.27 | 532.58 | 529.12 | 530.35 | 17,628 | -1.69(-0.32%) |
Aug 08, 2018 | 534.49 | 534.86 | 529.03 | 532.04 | 16,319 | -1.08(-0.20%) |
Aug 07, 2018 | 533.87 | 540.34 | 532.56 | 533.12 | 20,918 | +2.49(+0.47%) |
Aug 06, 2018 | 526.26 | 532.13 | 523.48 | 530.63 | 19,995 | +4.56(+0.87%) |
Aug 03, 2018 | 519.72 | 530.68 | 519.72 | 526.07 | 22,860 | +6.73(+1.29%) |
Aug 02, 2018 | 518.54 | 521.37 | 505.42 | 519.34 | 32,118 | -1.60(-0.31%) |