Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 546.99 | 554.85 | 545.10 | 546.82 | 291,905 | +5.75(+1.06%) |
Oct 30, 2018 | 535.50 | 552.96 | 533.31 | 541.07 | 202,099 | +7.30(+1.37%) |
Oct 29, 2018 | 543.80 | 549.61 | 527.61 | 533.77 | 181,636 | -1.81(-0.34%) |
Oct 26, 2018 | 530.00 | 541.07 | 521.79 | 535.58 | 139,100 | -0.82(-0.15%) |
Oct 25, 2018 | 527.00 | 538.87 | 524.70 | 536.40 | 132,512 | +12.37(+2.36%) |
Oct 24, 2018 | 542.55 | 548.15 | 523.87 | 524.03 | 161,393 | -18.18(-3.35%) |
Oct 23, 2018 | 544.08 | 548.73 | 532.65 | 542.21 | 265,064 | -15.90(-2.85%) |
Oct 22, 2018 | 559.07 | 562.63 | 554.26 | 558.11 | 140,139 | -0.23(-0.04%) |
Oct 19, 2018 | 566.89 | 576.59 | 555.98 | 558.34 | 196,100 | -8.01(-1.41%) |
Oct 18, 2018 | 577.99 | 578.63 | 561.53 | 566.35 | 182,377 | -12.34(-2.13%) |
Oct 17, 2018 | 573.27 | 580.16 | 568.65 | 578.69 | 155,507 | +5.10(+0.89%) |
Oct 16, 2018 | 561.54 | 574.10 | 560.26 | 573.59 | 100,929 | +17.61(+3.17%) |
Oct 15, 2018 | 557.35 | 562.75 | 550.36 | 555.98 | 168,934 | -2.17(-0.39%) |
Oct 12, 2018 | 562.00 | 566.50 | 550.39 | 558.15 | 196,200 | +3.70(+0.67%) |
Oct 11, 2018 | 567.82 | 571.07 | 554.26 | 554.45 | 212,933 | -12.95(-2.28%) |
Oct 10, 2018 | 591.49 | 591.87 | 566.97 | 567.40 | 243,759 | -23.51(-3.98%) |
Oct 09, 2018 | 589.73 | 593.57 | 583.47 | 590.91 | 151,668 | -0.33(-0.06%) |
Oct 08, 2018 | 603.92 | 603.92 | 590.23 | 591.24 | 132,600 | -12.74(-2.11%) |
Oct 05, 2018 | 611.79 | 613.09 | 596.30 | 603.98 | 144,200 | -7.69(-1.26%) |
Oct 04, 2018 | 611.52 | 613.25 | 608.71 | 611.67 | 284,891 | -2.67(-0.43%) |
Oct 03, 2018 | 618.76 | 618.76 | 613.48 | 614.34 | 133,839 | -2.00(-0.32%) |
Oct 02, 2018 | 613.26 | 617.18 | 611.16 | 616.34 | 78,512 | +0.33(+0.05%) |
Oct 01, 2018 | 611.59 | 618.19 | 611.59 | 616.01 | 115,266 | +7.03(+1.15%) |
Sep 28, 2018 | 610.00 | 614.90 | 606.61 | 608.98 | 141,100 | -1.02(-0.17%) |
Sep 27, 2018 | 613.02 | 619.28 | 604.17 | 610.00 | 136,770 | -1.29(-0.21%) |
Sep 26, 2018 | 611.54 | 618.51 | 610.25 | 611.29 | 132,456 | +1.09(+0.18%) |
Sep 25, 2018 | 612.34 | 612.34 | 605.10 | 610.20 | 253,896 | +0.19(+0.03%) |
Sep 24, 2018 | 611.24 | 611.24 | 605.62 | 610.01 | 146,882 | -1.97(-0.32%) |
Sep 21, 2018 | 619.13 | 626.07 | 611.37 | 611.98 | 237,100 | -4.21(-0.68%) |
Sep 20, 2018 | 616.78 | 619.93 | 613.17 | 616.19 | 169,911 | +1.34(+0.22%) |
Sep 19, 2018 | 610.00 | 615.65 | 604.03 | 614.85 | 207,139 | +8.81(+1.45%) |
Sep 18, 2018 | 611.43 | 611.43 | 602.80 | 606.04 | 182,929 | -4.27(-0.70%) |
Sep 17, 2018 | 611.77 | 613.17 | 607.88 | 610.31 | 256,152 | +0.30(+0.05%) |
Sep 14, 2018 | 610.00 | 612.90 | 606.37 | 610.01 | 168,900 | +0.73(+0.12%) |
Sep 13, 2018 | 603.78 | 610.96 | 603.21 | 609.28 | 167,755 | +6.01(+1.00%) |
Sep 12, 2018 | 596.00 | 605.00 | 592.85 | 603.27 | 172,528 | +10.70(+1.81%) |
Sep 11, 2018 | 594.37 | 598.34 | 588.30 | 592.57 | 185,956 | -2.84(-0.48%) |
Sep 10, 2018 | 596.35 | 600.00 | 591.99 | 595.41 | 252,054 | +6.50(+1.10%) |
Sep 07, 2018 | 586.48 | 591.12 | 585.13 | 588.91 | 172,700 | +0.91(+0.15%) |
Sep 06, 2018 | 583.61 | 590.62 | 583.07 | 588.00 | 166,081 | +1.24(+0.21%) |
Sep 05, 2018 | 583.00 | 587.87 | 575.13 | 586.76 | 223,452 | +6.31(+1.09%) |
Sep 04, 2018 | 580.59 | 582.09 | 576.28 | 580.45 | 182,178 | -4.01(-0.69%) |
Aug 31, 2018 | 584.46 | 584.46 | 584.46 | 0 | +4.64(+0.80%) | |
Aug 30, 2018 | 581.80 | 582.65 | 577.47 | 579.82 | 168,380 | -1.18(-0.20%) |
Aug 29, 2018 | 578.27 | 581.52 | 575.68 | 581.00 | 182,172 | +5.39(+0.94%) |
Aug 28, 2018 | 575.28 | 576.21 | 571.13 | 575.61 | 139,321 | +2.56(+0.45%) |
Aug 27, 2018 | 570.00 | 573.52 | 567.71 | 573.05 | 109,018 | +5.05(+0.89%) |
Aug 24, 2018 | 564.32 | 569.52 | 562.76 | 568.00 | 110,200 | +4.93(+0.88%) |
Aug 23, 2018 | 567.04 | 567.09 | 561.73 | 563.07 | 118,909 | -3.17(-0.56%) |
Aug 22, 2018 | 563.96 | 567.48 | 561.30 | 566.24 | 89,634 | +2.18(+0.39%) |
Aug 21, 2018 | 566.54 | 568.28 | 563.21 | 564.06 | 117,283 | -0.79(-0.14%) |
Aug 20, 2018 | 564.06 | 568.22 | 560.68 | 564.85 | 110,998 | +0.11(+0.02%) |
Aug 17, 2018 | 568.25 | 570.17 | 562.12 | 564.74 | 92,600 | -3.02(-0.53%) |
Aug 16, 2018 | 563.16 | 570.94 | 561.80 | 567.76 | 123,942 | +8.32(+1.49%) |
Aug 15, 2018 | 559.38 | 560.75 | 552.87 | 559.44 | 146,004 | -2.67(-0.47%) |
Aug 14, 2018 | 567.38 | 570.00 | 561.51 | 562.11 | 92,305 | -5.03(-0.89%) |
Aug 13, 2018 | 574.28 | 578.60 | 565.84 | 567.14 | 92,088 | -5.06(-0.88%) |
Aug 10, 2018 | 572.28 | 576.20 | 570.62 | 572.20 | 75,200 | -3.40(-0.59%) |
Aug 09, 2018 | 584.57 | 585.71 | 574.50 | 575.60 | 93,830 | -7.50(-1.29%) |
Aug 08, 2018 | 583.23 | 585.56 | 576.28 | 583.10 | 154,224 | -0.88(-0.15%) |
Aug 07, 2018 | 589.00 | 589.51 | 583.79 | 583.98 | 100,095 | -3.04(-0.52%) |
Aug 06, 2018 | 585.04 | 591.08 | 582.81 | 587.02 | 121,800 | +0.35(+0.06%) |
Aug 03, 2018 | 590.26 | 593.00 | 582.38 | 586.67 | 111,000 | -2.15(-0.37%) |
Aug 02, 2018 | 586.08 | 590.17 | 582.02 | 588.82 | 129,984 | +1.30(+0.22%) |