Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 318.36 | 325.87 | 317.24 | 320.37 | 1,973,733 | +4.15(+1.31%) |
Oct 30, 2018 | 302.36 | 316.94 | 301.85 | 316.22 | 1,524,478 | +15.37(+5.11%) |
Oct 29, 2018 | 299.13 | 310.38 | 296.05 | 300.85 | 1,933,270 | +5.84(+1.98%) |
Oct 26, 2018 | 297.00 | 302.55 | 284.35 | 295.01 | 4,569,600 | -19.80(-6.29%) |
Oct 25, 2018 | 312.23 | 318.25 | 305.43 | 314.81 | 1,764,114 | +8.76(+2.86%) |
Oct 24, 2018 | 318.12 | 321.69 | 305.18 | 306.05 | 1,331,932 | -11.84(-3.72%) |
Oct 23, 2018 | 315.67 | 319.80 | 311.99 | 317.89 | 1,070,649 | -1.72(-0.54%) |
Oct 22, 2018 | 322.77 | 325.00 | 318.26 | 319.61 | 884,993 | -1.73(-0.54%) |
Oct 19, 2018 | 319.10 | 324.56 | 316.47 | 321.34 | 1,110,100 | +3.24(+1.02%) |
Oct 18, 2018 | 320.10 | 320.46 | 314.04 | 318.10 | 1,732,335 | -1.73(-0.54%) |
Oct 17, 2018 | 320.96 | 321.51 | 315.00 | 319.83 | 1,115,428 | -1.21(-0.38%) |
Oct 16, 2018 | 316.07 | 322.84 | 314.27 | 321.04 | 1,191,556 | +7.15(+2.28%) |
Oct 15, 2018 | 309.68 | 317.51 | 308.59 | 313.89 | 1,351,528 | +5.15(+1.67%) |
Oct 12, 2018 | 305.34 | 310.38 | 303.40 | 308.74 | 1,664,500 | +6.82(+2.26%) |
Oct 11, 2018 | 310.24 | 311.89 | 298.66 | 301.92 | 1,955,425 | -8.21(-2.65%) |
Oct 10, 2018 | 322.55 | 324.38 | 309.32 | 310.13 | 1,416,309 | -12.51(-3.88%) |
Oct 09, 2018 | 320.70 | 325.89 | 317.10 | 322.64 | 760,467 | +2.40(+0.75%) |
Oct 08, 2018 | 314.78 | 321.19 | 314.61 | 320.24 | 1,231,273 | +4.20(+1.33%) |
Oct 05, 2018 | 325.94 | 326.16 | 313.31 | 316.04 | 1,585,700 | -8.64(-2.66%) |
Oct 04, 2018 | 324.09 | 326.32 | 321.11 | 324.68 | 1,714,327 | -0.61(-0.19%) |
Oct 03, 2018 | 328.53 | 329.14 | 323.06 | 325.29 | 1,716,177 | -1.60(-0.49%) |
Oct 02, 2018 | 321.00 | 326.96 | 319.59 | 326.89 | 1,277,250 | +5.30(+1.65%) |
Oct 01, 2018 | 327.66 | 327.99 | 319.45 | 321.59 | 1,506,551 | -4.29(-1.32%) |
Sep 28, 2018 | 324.09 | 327.26 | 321.39 | 325.88 | 1,037,000 | +0.81(+0.25%) |
Sep 27, 2018 | 321.70 | 328.78 | 320.38 | 325.07 | 780,207 | +3.40(+1.06%) |
Sep 26, 2018 | 324.26 | 326.98 | 320.85 | 321.67 | 1,234,783 | -1.70(-0.53%) |
Sep 25, 2018 | 326.38 | 327.87 | 323.00 | 323.37 | 1,613,740 | -3.67(-1.12%) |
Sep 24, 2018 | 330.84 | 332.43 | 325.88 | 327.04 | 1,616,420 | -5.55(-1.67%) |
Sep 21, 2018 | 331.16 | 334.98 | 329.49 | 332.59 | 3,811,800 | +2.60(+0.79%) |
Sep 20, 2018 | 331.85 | 332.71 | 329.38 | 329.99 | 1,054,862 | +0.20(+0.06%) |
Sep 19, 2018 | 328.59 | 331.97 | 328.59 | 329.79 | 1,809,712 | +1.00(+0.30%) |
Sep 18, 2018 | 319.61 | 330.46 | 319.17 | 328.79 | 1,950,044 | +9.32(+2.92%) |
Sep 17, 2018 | 318.99 | 321.44 | 316.30 | 319.47 | 1,232,127 | +1.34(+0.42%) |
Sep 14, 2018 | 320.00 | 320.25 | 316.11 | 318.13 | 705,300 | -1.08(-0.34%) |
Sep 13, 2018 | 315.34 | 324.89 | 314.80 | 319.21 | 1,563,439 | +6.71(+2.15%) |
Sep 12, 2018 | 311.46 | 313.05 | 304.77 | 312.50 | 2,646,842 | -0.34(-0.11%) |
Sep 11, 2018 | 310.83 | 314.70 | 309.54 | 312.84 | 1,346,166 | +2.57(+0.83%) |
Sep 10, 2018 | 307.50 | 310.52 | 306.38 | 310.27 | 1,257,641 | +5.08(+1.66%) |
Sep 07, 2018 | 303.36 | 308.51 | 303.09 | 305.19 | 1,557,300 | +0.00(+0.00%) |
Sep 06, 2018 | 306.15 | 310.58 | 303.45 | 305.19 | 888,121 | -1.62(-0.53%) |
Sep 05, 2018 | 312.33 | 314.64 | 305.93 | 306.81 | 1,465,979 | -6.18(-1.97%) |
Sep 04, 2018 | 309.82 | 316.67 | 306.87 | 312.99 | 1,980,653 | +2.59(+0.83%) |
Aug 31, 2018 | 310.40 | 310.40 | 310.40 | 0 | +1.34(+0.43%) | |
Aug 30, 2018 | 308.25 | 309.43 | 306.20 | 309.06 | 1,312,287 | -0.09(-0.03%) |
Aug 29, 2018 | 305.46 | 310.29 | 303.87 | 309.15 | 1,131,854 | +4.12(+1.35%) |
Aug 28, 2018 | 305.49 | 310.04 | 303.85 | 305.03 | 1,340,034 | +0.69(+0.23%) |
Aug 27, 2018 | 302.55 | 305.87 | 300.73 | 304.34 | 1,212,168 | +3.67(+1.22%) |
Aug 24, 2018 | 294.03 | 301.84 | 292.93 | 300.67 | 1,172,500 | +7.28(+2.48%) |
Aug 23, 2018 | 299.14 | 299.16 | 292.71 | 293.39 | 2,008,988 | -6.89(-2.29%) |
Aug 22, 2018 | 302.27 | 306.12 | 297.58 | 300.28 | 1,802,323 | -4.80(-1.57%) |
Aug 21, 2018 | 295.00 | 307.68 | 295.00 | 305.08 | 2,454,476 | +10.08(+3.42%) |
Aug 20, 2018 | 300.63 | 300.79 | 294.84 | 295.00 | 1,695,485 | -4.64(-1.55%) |
Aug 17, 2018 | 302.32 | 303.73 | 298.93 | 299.64 | 1,094,400 | -2.36(-0.78%) |
Aug 16, 2018 | 296.66 | 303.95 | 296.54 | 302.00 | 1,407,984 | +6.25(+2.11%) |
Aug 15, 2018 | 305.44 | 305.93 | 294.78 | 295.75 | 2,446,129 | -12.11(-3.93%) |
Aug 14, 2018 | 303.67 | 308.69 | 301.24 | 307.86 | 1,694,818 | +5.80(+1.92%) |
Aug 13, 2018 | 303.54 | 304.63 | 299.72 | 302.06 | 1,326,629 | -0.39(-0.13%) |
Aug 10, 2018 | 302.86 | 304.95 | 302.06 | 302.45 | 1,749,900 | -2.72(-0.89%) |
Aug 09, 2018 | 299.32 | 307.53 | 298.97 | 305.17 | 1,452,914 | +6.97(+2.34%) |
Aug 08, 2018 | 297.86 | 298.93 | 296.24 | 298.20 | 1,101,764 | +1.17(+0.39%) |
Aug 07, 2018 | 294.00 | 299.86 | 293.57 | 297.03 | 2,290,701 | -2.97(-0.99%) |
Aug 06, 2018 | 303.91 | 304.80 | 299.84 | 300.00 | 856,193 | -3.66(-1.21%) |
Aug 03, 2018 | 293.94 | 305.00 | 293.74 | 303.66 | 1,199,000 | +9.46(+3.22%) |
Aug 02, 2018 | 297.42 | 299.64 | 293.97 | 294.20 | 1,064,208 | -7.23(-2.40%) |