Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 279.20 | 284.60 | 275.76 | 276.62 | 436,728 | +0.77(+0.28%) |
Oct 30, 2018 | 270.73 | 276.55 | 269.46 | 275.85 | 302,920 | +4.70(+1.73%) |
Oct 29, 2018 | 273.25 | 277.96 | 265.33 | 271.15 | 518,512 | +0.22(+0.08%) |
Oct 26, 2018 | 273.04 | 273.73 | 264.19 | 270.93 | 384,600 | -5.42(-1.96%) |
Oct 25, 2018 | 274.71 | 278.24 | 271.64 | 276.35 | 312,680 | +4.09(+1.50%) |
Oct 24, 2018 | 282.30 | 283.90 | 271.86 | 272.26 | 312,953 | -9.48(-3.36%) |
Oct 23, 2018 | 283.87 | 285.93 | 280.52 | 281.74 | 196,903 | -4.63(-1.62%) |
Oct 22, 2018 | 288.44 | 288.44 | 283.39 | 286.37 | 158,068 | -1.04(-0.36%) |
Oct 19, 2018 | 287.66 | 295.68 | 283.57 | 287.41 | 333,500 | +1.45(+0.51%) |
Oct 18, 2018 | 290.19 | 291.66 | 281.90 | 285.96 | 247,700 | -6.20(-2.12%) |
Oct 17, 2018 | 298.96 | 300.83 | 289.49 | 292.16 | 207,498 | -6.79(-2.27%) |
Oct 16, 2018 | 293.81 | 300.89 | 293.73 | 298.95 | 143,527 | +7.50(+2.57%) |
Oct 15, 2018 | 287.11 | 295.52 | 283.91 | 291.45 | 124,926 | +3.44(+1.19%) |
Oct 12, 2018 | 287.11 | 291.00 | 285.01 | 288.01 | 221,600 | +7.30(+2.60%) |
Oct 11, 2018 | 280.17 | 287.98 | 278.35 | 280.71 | 326,547 | -0.06(-0.02%) |
Oct 10, 2018 | 291.29 | 291.29 | 280.58 | 280.77 | 398,239 | -10.68(-3.66%) |
Oct 09, 2018 | 290.69 | 293.50 | 287.81 | 291.45 | 357,813 | +0.55(+0.19%) |
Oct 08, 2018 | 299.33 | 300.11 | 290.55 | 290.90 | 228,229 | -9.72(-3.23%) |
Oct 05, 2018 | 310.13 | 310.39 | 295.43 | 300.62 | 324,500 | -8.85(-2.86%) |
Oct 04, 2018 | 311.80 | 315.11 | 299.59 | 309.47 | 522,227 | +0.72(+0.23%) |
Oct 03, 2018 | 311.04 | 312.59 | 307.58 | 308.75 | 195,538 | -1.38(-0.44%) |
Oct 02, 2018 | 309.71 | 314.84 | 307.01 | 310.13 | 108,983 | +0.38(+0.12%) |
Oct 01, 2018 | 315.78 | 317.70 | 307.26 | 309.75 | 210,415 | -5.57(-1.77%) |
Sep 28, 2018 | 311.13 | 317.67 | 310.06 | 315.32 | 235,000 | +3.92(+1.26%) |
Sep 27, 2018 | 306.36 | 312.35 | 304.34 | 311.40 | 149,087 | +4.56(+1.49%) |
Sep 26, 2018 | 309.89 | 316.76 | 306.62 | 306.84 | 219,719 | -2.71(-0.88%) |
Sep 25, 2018 | 303.20 | 309.94 | 302.61 | 309.55 | 169,812 | +6.20(+2.04%) |
Sep 24, 2018 | 302.70 | 304.19 | 301.07 | 303.35 | 100,709 | -0.81(-0.27%) |
Sep 21, 2018 | 305.34 | 306.56 | 303.13 | 304.16 | 149,800 | -1.11(-0.36%) |
Sep 20, 2018 | 303.95 | 306.87 | 301.05 | 305.27 | 105,907 | +2.01(+0.66%) |
Sep 19, 2018 | 307.35 | 307.99 | 301.23 | 303.26 | 118,222 | -3.88(-1.26%) |
Sep 18, 2018 | 304.00 | 307.43 | 302.91 | 307.14 | 166,462 | +2.71(+0.89%) |
Sep 17, 2018 | 309.98 | 311.51 | 303.76 | 304.43 | 153,478 | -4.67(-1.51%) |
Sep 14, 2018 | 313.34 | 314.82 | 305.30 | 309.10 | 176,000 | -3.43(-1.10%) |
Sep 13, 2018 | 312.06 | 315.84 | 311.19 | 312.53 | 109,756 | +0.91(+0.29%) |
Sep 12, 2018 | 310.00 | 312.15 | 307.00 | 311.62 | 119,902 | +1.17(+0.38%) |
Sep 11, 2018 | 313.38 | 314.63 | 310.34 | 310.45 | 182,269 | -3.36(-1.07%) |
Sep 10, 2018 | 309.73 | 314.85 | 307.37 | 313.81 | 246,331 | +5.41(+1.75%) |
Sep 07, 2018 | 300.79 | 310.18 | 300.42 | 308.40 | 366,000 | +7.69(+2.56%) |
Sep 06, 2018 | 303.03 | 303.14 | 298.90 | 300.71 | 151,737 | -1.41(-0.47%) |
Sep 05, 2018 | 306.74 | 307.73 | 299.62 | 302.12 | 472,273 | -5.40(-1.76%) |
Sep 04, 2018 | 300.51 | 311.66 | 296.93 | 307.52 | 342,827 | +5.58(+1.85%) |
Aug 31, 2018 | 301.94 | 301.94 | 301.94 | 0 | -1.58(-0.52%) | |
Aug 30, 2018 | 302.95 | 305.42 | 301.17 | 303.52 | 149,069 | +0.57(+0.19%) |
Aug 29, 2018 | 300.08 | 304.10 | 299.52 | 302.95 | 199,900 | +3.54(+1.18%) |
Aug 28, 2018 | 294.09 | 300.20 | 294.09 | 299.41 | 246,259 | +5.48(+1.86%) |
Aug 27, 2018 | 297.27 | 299.56 | 292.74 | 293.93 | 129,234 | -2.56(-0.86%) |
Aug 24, 2018 | 296.86 | 298.71 | 295.03 | 296.49 | 198,200 | -0.76(-0.26%) |
Aug 23, 2018 | 298.55 | 300.40 | 296.52 | 297.25 | 103,293 | -0.70(-0.23%) |
Aug 22, 2018 | 303.53 | 303.66 | 297.39 | 297.95 | 110,028 | -5.05(-1.67%) |
Aug 21, 2018 | 301.00 | 306.80 | 300.78 | 303.00 | 161,187 | +5.78(+1.94%) |
Aug 20, 2018 | 299.28 | 300.77 | 296.11 | 297.22 | 183,525 | -0.95(-0.32%) |
Aug 17, 2018 | 301.96 | 301.96 | 294.26 | 298.17 | 202,800 | -4.94(-1.63%) |
Aug 16, 2018 | 305.00 | 313.48 | 301.16 | 303.11 | 687,357 | -6.75(-2.18%) |
Aug 15, 2018 | 312.93 | 314.99 | 308.01 | 309.86 | 217,000 | -3.00(-0.96%) |
Aug 14, 2018 | 311.07 | 314.52 | 311.00 | 312.86 | 194,003 | +3.31(+1.07%) |
Aug 13, 2018 | 319.15 | 320.61 | 308.66 | 309.55 | 346,582 | -9.89(-3.10%) |
Aug 10, 2018 | 317.73 | 320.49 | 317.73 | 319.44 | 72,100 | +1.00(+0.31%) |
Aug 09, 2018 | 315.88 | 319.63 | 314.02 | 318.44 | 81,691 | +1.92(+0.61%) |
Aug 08, 2018 | 320.10 | 320.17 | 314.40 | 316.52 | 103,566 | -3.64(-1.14%) |
Aug 07, 2018 | 316.00 | 321.40 | 315.19 | 320.16 | 142,904 | +5.02(+1.59%) |
Aug 06, 2018 | 311.94 | 316.75 | 311.25 | 315.14 | 145,011 | +4.00(+1.29%) |
Aug 03, 2018 | 312.45 | 314.54 | 308.13 | 311.14 | 134,600 | -1.83(-0.58%) |
Aug 02, 2018 | 308.50 | 314.01 | 307.05 | 312.97 | 92,874 | +3.42(+1.10%) |