Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 240.05 | 242.86 | 238.16 | 238.42 | 1,703,887 | +0.77(+0.33%) |
Oct 30, 2018 | 231.35 | 237.79 | 229.06 | 237.65 | 2,695,031 | +4.37(+1.87%) |
Oct 29, 2018 | 248.84 | 249.30 | 230.39 | 233.28 | 2,769,447 | -12.32(-5.02%) |
Oct 26, 2018 | 243.12 | 247.51 | 239.87 | 245.60 | 2,166,041 | -0.13(-0.05%) |
Oct 25, 2018 | 260.52 | 261.21 | 244.39 | 245.73 | 3,007,804 | -14.45(-5.56%) |
Oct 24, 2018 | 282.50 | 283.07 | 259.54 | 260.19 | 2,654,005 | -16.62(-6.00%) |
Oct 23, 2018 | 275.55 | 281.90 | 272.67 | 276.81 | 1,468,725 | -2.39(-0.86%) |
Oct 22, 2018 | 280.82 | 280.82 | 277.92 | 279.20 | 839,880 | -0.84(-0.30%) |
Oct 19, 2018 | 280.11 | 282.38 | 279.02 | 280.04 | 1,535,840 | -0.48(-0.17%) |
Oct 18, 2018 | 280.30 | 282.38 | 276.91 | 280.52 | 1,072,560 | -1.18(-0.42%) |
Oct 17, 2018 | 283.59 | 284.54 | 281.35 | 281.70 | 1,206,459 | -2.36(-0.83%) |
Oct 16, 2018 | 278.93 | 284.29 | 277.68 | 284.06 | 1,301,916 | +5.91(+2.12%) |
Oct 15, 2018 | 275.88 | 280.24 | 275.55 | 278.15 | 985,135 | +2.94(+1.07%) |
Oct 12, 2018 | 273.85 | 275.66 | 268.47 | 275.21 | 1,505,846 | +4.32(+1.60%) |
Oct 11, 2018 | 280.20 | 280.80 | 269.61 | 270.89 | 1,511,361 | -10.40(-3.70%) |
Oct 10, 2018 | 285.11 | 285.61 | 279.31 | 281.29 | 1,594,396 | -4.69(-1.64%) |
Oct 09, 2018 | 289.34 | 289.57 | 285.86 | 285.98 | 959,667 | -4.37(-1.50%) |
Oct 08, 2018 | 290.06 | 292.08 | 288.17 | 290.35 | 852,433 | -1.22(-0.42%) |
Oct 05, 2018 | 289.97 | 292.48 | 288.16 | 291.57 | 1,193,492 | +2.05(+0.71%) |
Oct 04, 2018 | 289.22 | 289.79 | 287.26 | 289.52 | 865,321 | +0.42(+0.14%) |
Oct 03, 2018 | 291.26 | 292.82 | 288.98 | 289.10 | 964,037 | -1.04(-0.36%) |
Oct 02, 2018 | 290.44 | 290.95 | 289.30 | 290.14 | 831,551 | +0.25(+0.08%) |
Oct 01, 2018 | 289.49 | 290.75 | 287.71 | 289.89 | 913,710 | +1.03(+0.36%) |
Sep 28, 2018 | 287.99 | 289.10 | 286.80 | 288.87 | 1,116,035 | +0.55(+0.19%) |
Sep 27, 2018 | 286.05 | 288.39 | 284.42 | 288.32 | 1,412,031 | +1.99(+0.70%) |
Sep 26, 2018 | 287.15 | 288.11 | 284.94 | 286.33 | 1,643,269 | +0.15(+0.05%) |
Sep 25, 2018 | 279.14 | 286.47 | 278.62 | 286.17 | 1,282,632 | +7.56(+2.71%) |
Sep 24, 2018 | 279.12 | 279.52 | 276.79 | 278.62 | 896,031 | -0.53(-0.19%) |
Sep 21, 2018 | 275.79 | 280.27 | 275.57 | 279.14 | 1,859,730 | +4.81(+1.75%) |
Sep 20, 2018 | 283.80 | 284.75 | 270.02 | 274.34 | 2,711,081 | -9.88(-3.47%) |
Sep 19, 2018 | 289.13 | 290.44 | 283.04 | 284.21 | 2,003,182 | -4.89(-1.69%) |
Sep 18, 2018 | 283.46 | 289.49 | 283.46 | 289.10 | 1,439,393 | +6.02(+2.13%) |
Sep 17, 2018 | 279.83 | 283.52 | 279.44 | 283.09 | 1,225,421 | +3.35(+1.20%) |
Sep 14, 2018 | 276.51 | 280.09 | 275.80 | 279.74 | 920,691 | +3.58(+1.30%) |
Sep 13, 2018 | 276.24 | 280.37 | 273.08 | 276.16 | 1,306,663 | -0.11(-0.04%) |
Sep 12, 2018 | 274.92 | 277.08 | 274.38 | 276.27 | 988,235 | +0.51(+0.18%) |
Sep 11, 2018 | 275.69 | 278.00 | 274.69 | 275.76 | 1,376,698 | -0.88(-0.32%) |
Sep 10, 2018 | 273.86 | 276.71 | 271.75 | 276.64 | 1,951,143 | +3.11(+1.14%) |
Sep 07, 2018 | 274.17 | 274.28 | 271.62 | 273.53 | 813,680 | -1.06(-0.39%) |
Sep 06, 2018 | 270.36 | 275.04 | 270.36 | 274.59 | 1,286,571 | +4.50(+1.66%) |
Sep 05, 2018 | 270.28 | 271.37 | 269.19 | 270.10 | 710,431 | -0.82(-0.30%) |
Sep 04, 2018 | 270.94 | 271.88 | 269.61 | 270.92 | 1,208,133 | -0.76(-0.28%) |
Aug 31, 2018 | 271.68 | 271.68 | 271.68 | 0 | -0.18(-0.07%) | |
Aug 30, 2018 | 270.35 | 272.60 | 269.58 | 271.86 | 1,112,386 | +1.44(+0.53%) |
Aug 29, 2018 | 272.43 | 273.60 | 269.71 | 270.43 | 1,355,111 | -3.00(-1.10%) |
Aug 28, 2018 | 273.46 | 273.75 | 271.33 | 273.43 | 876,318 | +0.25(+0.09%) |
Aug 27, 2018 | 272.31 | 273.87 | 271.37 | 273.17 | 698,979 | +1.90(+0.70%) |
Aug 24, 2018 | 269.74 | 272.92 | 269.74 | 271.27 | 1,071,759 | +1.51(+0.56%) |
Aug 23, 2018 | 268.88 | 271.65 | 268.09 | 269.76 | 1,554,522 | +0.31(+0.11%) |
Aug 22, 2018 | 269.32 | 271.22 | 268.96 | 269.45 | 1,086,387 | -0.85(-0.32%) |
Aug 21, 2018 | 269.05 | 270.81 | 268.90 | 270.31 | 1,823,411 | +0.62(+0.23%) |
Aug 20, 2018 | 267.42 | 270.69 | 266.79 | 269.69 | 1,290,907 | +2.82(+1.06%) |
Aug 17, 2018 | 264.01 | 268.15 | 263.59 | 266.87 | 1,243,663 | +2.18(+0.82%) |
Aug 16, 2018 | 264.94 | 266.27 | 264.04 | 264.69 | 1,031,415 | +0.44(+0.16%) |
Aug 15, 2018 | 265.22 | 265.78 | 262.89 | 264.26 | 1,164,961 | -2.13(-0.80%) |
Aug 14, 2018 | 265.59 | 268.60 | 264.73 | 266.39 | 1,047,441 | +1.67(+0.63%) |
Aug 13, 2018 | 264.00 | 265.99 | 263.15 | 264.72 | 988,857 | +0.63(+0.24%) |
Aug 10, 2018 | 263.64 | 267.15 | 262.25 | 264.09 | 1,089,446 | -0.10(-0.04%) |
Aug 09, 2018 | 268.06 | 268.07 | 262.76 | 264.19 | 1,825,399 | -3.19(-1.19%) |
Aug 08, 2018 | 267.78 | 268.15 | 265.84 | 267.38 | 745,309 | -0.28(-0.10%) |
Aug 07, 2018 | 268.05 | 269.98 | 265.62 | 267.66 | 1,193,522 | -0.15(-0.06%) |
Aug 06, 2018 | 268.79 | 269.27 | 265.05 | 267.81 | 1,099,792 | -1.65(-0.61%) |
Aug 03, 2018 | 270.53 | 270.75 | 267.42 | 269.46 | 776,600 | -1.31(-0.48%) |
Aug 02, 2018 | 269.87 | 272.06 | 268.98 | 270.77 | 1,019,660 | -2.00(-0.73%) |