Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 226.49 | 229.76 | 220.26 | 221.20 | 1,603,569 | -1.81(-0.81%) |
Oct 30, 2018 | 216.80 | 225.62 | 215.00 | 223.01 | 1,850,491 | +5.07(+2.33%) |
Oct 29, 2018 | 234.76 | 235.49 | 212.02 | 217.94 | 2,542,479 | -12.19(-5.30%) |
Oct 26, 2018 | 228.00 | 237.59 | 218.01 | 230.13 | 4,629,500 | -1.94(-0.84%) |
Oct 25, 2018 | 231.23 | 235.50 | 203.12 | 232.07 | 8,519,651 | -58.76(-20.20%) |
Oct 24, 2018 | 311.08 | 315.98 | 290.21 | 290.83 | 2,084,638 | -20.86(-6.69%) |
Oct 23, 2018 | 305.90 | 313.30 | 295.78 | 311.69 | 1,263,250 | -2.53(-0.81%) |
Oct 22, 2018 | 313.70 | 318.01 | 306.01 | 314.22 | 1,272,383 | +1.43(+0.46%) |
Oct 19, 2018 | 326.29 | 327.71 | 310.45 | 312.79 | 1,335,200 | -10.27(-3.18%) |
Oct 18, 2018 | 331.85 | 333.22 | 317.52 | 323.06 | 834,807 | -9.77(-2.94%) |
Oct 17, 2018 | 338.81 | 339.95 | 329.01 | 332.83 | 706,866 | -2.11(-0.63%) |
Oct 16, 2018 | 321.25 | 335.34 | 320.65 | 334.94 | 1,123,526 | +17.51(+5.52%) |
Oct 15, 2018 | 326.53 | 327.48 | 316.42 | 317.43 | 1,120,035 | -10.07(-3.07%) |
Oct 12, 2018 | 326.13 | 329.18 | 317.12 | 327.50 | 1,478,600 | +14.64(+4.68%) |
Oct 11, 2018 | 312.30 | 325.37 | 309.18 | 312.86 | 1,588,425 | -3.17(-1.00%) |
Oct 10, 2018 | 336.28 | 336.62 | 315.33 | 316.03 | 1,669,747 | -24.94(-7.31%) |
Oct 09, 2018 | 341.59 | 346.77 | 336.02 | 340.97 | 1,025,451 | -1.90(-0.55%) |
Oct 08, 2018 | 350.12 | 352.95 | 333.08 | 342.87 | 1,379,007 | -10.24(-2.90%) |
Oct 05, 2018 | 356.20 | 364.79 | 345.24 | 353.11 | 1,301,600 | -4.78(-1.34%) |
Oct 04, 2018 | 373.57 | 375.14 | 355.38 | 357.89 | 1,277,275 | -17.37(-4.63%) |
Oct 03, 2018 | 379.94 | 381.00 | 372.47 | 375.26 | 879,810 | -0.91(-0.24%) |
Oct 02, 2018 | 390.52 | 390.52 | 374.56 | 376.17 | 892,428 | -15.35(-3.92%) |
Oct 01, 2018 | 393.36 | 397.85 | 390.00 | 391.52 | 615,763 | +0.30(+0.08%) |
Sep 28, 2018 | 389.85 | 395.23 | 387.96 | 391.22 | 495,700 | +1.25(+0.32%) |
Sep 27, 2018 | 391.00 | 395.16 | 387.68 | 389.97 | 447,151 | +0.74(+0.19%) |
Sep 26, 2018 | 392.73 | 395.16 | 386.04 | 389.23 | 591,465 | -3.75(-0.95%) |
Sep 25, 2018 | 390.00 | 398.88 | 389.08 | 392.98 | 613,174 | +4.02(+1.03%) |
Sep 24, 2018 | 379.00 | 391.92 | 377.31 | 388.96 | 475,414 | +8.12(+2.13%) |
Sep 21, 2018 | 381.84 | 384.24 | 378.43 | 380.84 | 786,000 | +1.00(+0.26%) |
Sep 20, 2018 | 381.19 | 385.48 | 375.93 | 379.84 | 626,810 | -0.10(-0.03%) |
Sep 19, 2018 | 386.40 | 388.67 | 377.14 | 379.94 | 552,145 | -6.02(-1.56%) |
Sep 18, 2018 | 378.38 | 386.89 | 378.38 | 385.96 | 474,938 | +7.59(+2.01%) |
Sep 17, 2018 | 390.54 | 393.98 | 377.56 | 378.37 | 754,391 | -11.79(-3.02%) |
Sep 14, 2018 | 383.31 | 391.60 | 381.99 | 390.16 | 746,400 | +10.52(+2.77%) |
Sep 13, 2018 | 383.87 | 388.79 | 377.55 | 379.64 | 551,877 | -2.19(-0.57%) |
Sep 12, 2018 | 382.90 | 385.24 | 374.24 | 381.83 | 527,415 | -0.97(-0.25%) |
Sep 11, 2018 | 373.36 | 382.98 | 371.00 | 382.80 | 603,320 | +8.02(+2.14%) |
Sep 10, 2018 | 370.89 | 376.49 | 367.41 | 374.78 | 550,912 | +6.14(+1.67%) |
Sep 07, 2018 | 368.76 | 374.52 | 365.20 | 368.64 | 515,300 | -2.18(-0.59%) |
Sep 06, 2018 | 373.55 | 376.61 | 367.09 | 370.82 | 671,295 | -2.09(-0.56%) |
Sep 05, 2018 | 384.92 | 384.92 | 366.08 | 372.91 | 1,028,173 | -12.42(-3.22%) |
Sep 04, 2018 | 386.64 | 388.90 | 381.11 | 385.33 | 525,672 | -1.16(-0.30%) |
Aug 31, 2018 | 386.49 | 386.49 | 386.49 | 0 | -0.56(-0.14%) | |
Aug 30, 2018 | 383.08 | 391.37 | 383.00 | 387.05 | 502,353 | +1.62(+0.42%) |
Aug 29, 2018 | 384.40 | 391.25 | 382.26 | 385.43 | 709,425 | +3.18(+0.83%) |
Aug 28, 2018 | 382.56 | 390.19 | 378.16 | 382.25 | 920,438 | +0.38(+0.10%) |
Aug 27, 2018 | 370.00 | 383.70 | 369.12 | 381.87 | 941,472 | +14.27(+3.88%) |
Aug 24, 2018 | 365.09 | 370.56 | 363.26 | 367.60 | 614,300 | +4.01(+1.10%) |
Aug 23, 2018 | 361.00 | 366.72 | 360.93 | 363.59 | 570,738 | +2.23(+0.62%) |
Aug 22, 2018 | 354.02 | 362.20 | 352.39 | 361.36 | 573,544 | +5.47(+1.54%) |
Aug 21, 2018 | 353.01 | 357.40 | 351.52 | 355.89 | 518,021 | +3.61(+1.02%) |
Aug 20, 2018 | 358.00 | 358.92 | 351.88 | 352.28 | 528,933 | -5.02(-1.40%) |
Aug 17, 2018 | 350.11 | 358.71 | 342.30 | 357.30 | 998,200 | +6.10(+1.74%) |
Aug 16, 2018 | 353.00 | 355.00 | 344.35 | 351.20 | 950,524 | +0.75(+0.21%) |
Aug 15, 2018 | 366.73 | 368.49 | 349.80 | 350.45 | 1,074,620 | -18.21(-4.94%) |
Aug 14, 2018 | 361.28 | 368.80 | 361.28 | 368.66 | 559,645 | +6.38(+1.76%) |
Aug 13, 2018 | 364.48 | 369.04 | 361.54 | 362.28 | 364,693 | -2.25(-0.62%) |
Aug 10, 2018 | 363.71 | 369.67 | 362.48 | 364.53 | 389,900 | -2.34(-0.64%) |
Aug 09, 2018 | 366.81 | 371.61 | 363.50 | 366.87 | 529,821 | +0.66(+0.18%) |
Aug 08, 2018 | 366.13 | 367.35 | 363.31 | 366.21 | 462,399 | +0.63(+0.17%) |
Aug 07, 2018 | 369.55 | 373.66 | 365.00 | 365.58 | 615,862 | -3.97(-1.07%) |
Aug 06, 2018 | 362.11 | 370.45 | 362.11 | 369.55 | 526,654 | +6.04(+1.66%) |
Aug 03, 2018 | 368.52 | 369.49 | 356.13 | 363.51 | 713,000 | -4.41(-1.20%) |
Aug 02, 2018 | 351.00 | 369.02 | 350.51 | 367.92 | 803,813 | +14.22(+4.02%) |