Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 274.93 | 278.89 | 272.95 | 274.15 | 654,958 | +1.31(+0.48%) |
Oct 30, 2018 | 270.37 | 273.17 | 267.59 | 272.84 | 816,432 | +3.93(+1.46%) |
Oct 29, 2018 | 280.38 | 284.03 | 264.23 | 268.92 | 905,769 | -7.64(-2.76%) |
Oct 26, 2018 | 266.59 | 288.75 | 263.66 | 276.55 | 1,764,673 | +19.42(+7.55%) |
Oct 25, 2018 | 256.83 | 259.54 | 254.62 | 257.13 | 784,539 | +1.86(+0.73%) |
Oct 24, 2018 | 263.25 | 265.06 | 254.59 | 255.27 | 565,129 | -7.88(-2.99%) |
Oct 23, 2018 | 260.91 | 264.84 | 257.84 | 263.15 | 621,012 | -6.61(-2.45%) |
Oct 22, 2018 | 269.81 | 271.52 | 268.25 | 269.76 | 301,570 | +0.35(+0.13%) |
Oct 19, 2018 | 271.18 | 272.26 | 267.51 | 269.41 | 383,974 | -1.03(-0.38%) |
Oct 18, 2018 | 274.14 | 275.30 | 268.83 | 270.44 | 364,935 | -5.09(-1.85%) |
Oct 17, 2018 | 277.75 | 278.10 | 273.17 | 275.53 | 399,890 | -2.80(-1.01%) |
Oct 16, 2018 | 272.40 | 278.81 | 271.75 | 278.33 | 545,110 | +7.48(+2.76%) |
Oct 15, 2018 | 270.37 | 272.41 | 269.29 | 270.85 | 573,358 | +0.31(+0.11%) |
Oct 12, 2018 | 269.16 | 271.75 | 265.88 | 270.54 | 912,933 | +5.72(+2.16%) |
Oct 11, 2018 | 271.09 | 272.40 | 264.18 | 264.82 | 812,678 | -7.04(-2.59%) |
Oct 10, 2018 | 279.32 | 281.07 | 271.66 | 271.86 | 625,653 | -8.49(-3.03%) |
Oct 09, 2018 | 282.99 | 282.99 | 279.39 | 280.35 | 370,153 | -2.80(-0.99%) |
Oct 08, 2018 | 285.28 | 285.51 | 281.72 | 283.15 | 362,139 | -2.17(-0.76%) |
Oct 05, 2018 | 287.77 | 288.67 | 283.86 | 285.32 | 410,907 | -1.41(-0.49%) |
Oct 04, 2018 | 287.33 | 288.68 | 284.74 | 286.74 | 339,747 | -1.80(-0.62%) |
Oct 03, 2018 | 289.36 | 291.49 | 286.58 | 288.54 | 332,692 | +0.20(+0.07%) |
Oct 02, 2018 | 288.80 | 289.86 | 287.68 | 288.34 | 528,429 | -0.75(-0.26%) |
Oct 01, 2018 | 289.46 | 291.98 | 288.32 | 289.09 | 672,816 | +2.44(+0.85%) |
Sep 28, 2018 | 284.46 | 290.12 | 284.41 | 286.65 | 747,519 | +1.90(+0.67%) |
Sep 27, 2018 | 287.71 | 288.73 | 284.44 | 284.76 | 455,711 | -1.73(-0.60%) |
Sep 26, 2018 | 288.85 | 289.35 | 285.73 | 286.49 | 393,615 | -1.92(-0.66%) |
Sep 25, 2018 | 290.86 | 291.36 | 287.26 | 288.40 | 472,517 | -1.44(-0.50%) |
Sep 24, 2018 | 295.22 | 295.84 | 289.79 | 289.85 | 601,575 | -6.33(-2.14%) |
Sep 21, 2018 | 297.08 | 297.91 | 294.57 | 296.18 | 908,927 | -3.61(-1.20%) |
Sep 20, 2018 | 300.14 | 300.95 | 297.51 | 299.79 | 315,732 | +0.85(+0.29%) |
Sep 19, 2018 | 301.25 | 302.19 | 297.98 | 298.93 | 350,466 | -2.53(-0.84%) |
Sep 18, 2018 | 300.14 | 301.96 | 298.81 | 301.46 | 406,353 | +0.11(+0.04%) |
Sep 17, 2018 | 301.13 | 302.56 | 299.83 | 301.35 | 430,803 | +0.55(+0.18%) |
Sep 14, 2018 | 300.57 | 302.44 | 298.37 | 300.80 | 315,582 | -0.12(-0.04%) |
Sep 13, 2018 | 296.02 | 301.03 | 295.41 | 300.93 | 338,053 | +6.25(+2.12%) |
Sep 12, 2018 | 295.53 | 298.16 | 294.40 | 294.68 | 692,777 | -0.86(-0.29%) |
Sep 11, 2018 | 295.32 | 296.58 | 294.72 | 295.54 | 458,577 | -0.84(-0.28%) |
Sep 10, 2018 | 296.11 | 298.26 | 295.88 | 296.38 | 443,569 | +2.17(+0.74%) |
Sep 07, 2018 | 292.77 | 295.01 | 291.64 | 294.21 | 348,029 | +0.88(+0.30%) |
Sep 06, 2018 | 292.13 | 294.80 | 291.12 | 293.33 | 606,335 | +1.30(+0.44%) |
Sep 05, 2018 | 287.39 | 292.26 | 286.87 | 292.03 | 536,420 | +3.93(+1.36%) |
Sep 04, 2018 | 288.74 | 289.88 | 286.41 | 288.10 | 409,415 | -0.64(-0.22%) |
Aug 31, 2018 | 288.74 | 288.74 | 288.74 | 0 | +1.61(+0.56%) | |
Aug 30, 2018 | 288.53 | 289.26 | 285.83 | 287.14 | 283,333 | -1.69(-0.59%) |
Aug 29, 2018 | 289.46 | 290.15 | 286.92 | 288.83 | 493,803 | -0.18(-0.06%) |
Aug 28, 2018 | 289.11 | 290.82 | 288.19 | 289.01 | 320,342 | +1.05(+0.36%) |
Aug 27, 2018 | 289.23 | 290.50 | 287.07 | 287.97 | 529,044 | +0.92(+0.32%) |
Aug 24, 2018 | 288.08 | 289.32 | 282.52 | 287.05 | 704,429 | -0.57(-0.20%) |
Aug 23, 2018 | 290.20 | 290.28 | 287.21 | 287.62 | 397,906 | -2.22(-0.76%) |
Aug 22, 2018 | 292.75 | 293.79 | 288.96 | 289.84 | 348,199 | -3.99(-1.36%) |
Aug 21, 2018 | 291.57 | 294.51 | 291.57 | 293.82 | 431,660 | +2.43(+0.83%) |
Aug 20, 2018 | 289.15 | 292.04 | 288.54 | 291.39 | 464,599 | +3.13(+1.08%) |
Aug 17, 2018 | 284.90 | 289.20 | 284.79 | 288.27 | 804,766 | +2.64(+0.92%) |
Aug 16, 2018 | 285.85 | 286.92 | 284.48 | 285.63 | 280,436 | +1.62(+0.57%) |
Aug 15, 2018 | 283.66 | 285.81 | 282.38 | 284.01 | 365,587 | -1.35(-0.47%) |
Aug 14, 2018 | 283.13 | 285.93 | 281.97 | 285.36 | 298,158 | +2.68(+0.95%) |
Aug 13, 2018 | 283.79 | 285.27 | 281.52 | 282.68 | 296,369 | -1.11(-0.39%) |
Aug 10, 2018 | 285.16 | 285.16 | 282.92 | 283.79 | 254,408 | -2.15(-0.75%) |
Aug 09, 2018 | 286.91 | 289.17 | 285.65 | 285.94 | 283,176 | -1.15(-0.40%) |
Aug 08, 2018 | 289.36 | 289.36 | 285.81 | 287.09 | 260,051 | -2.68(-0.92%) |
Aug 07, 2018 | 286.58 | 290.24 | 285.72 | 289.77 | 293,052 | +3.72(+1.30%) |
Aug 06, 2018 | 285.27 | 287.01 | 284.40 | 286.04 | 244,435 | +0.52(+0.18%) |
Aug 03, 2018 | 287.76 | 288.23 | 282.80 | 285.52 | 312,069 | -1.46(-0.51%) |
Aug 02, 2018 | 285.67 | 287.56 | 284.76 | 286.98 | 536,838 | -1.81(-0.63%) |