Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 308.67 | 310.67 | 303.27 | 304.27 | 1,327,882 | -2.01(-0.66%) |
Oct 30, 2018 | 301.92 | 306.69 | 298.34 | 306.28 | 1,482,521 | +5.32(+1.77%) |
Oct 29, 2018 | 304.41 | 308.49 | 294.72 | 300.96 | 1,567,462 | +0.79(+0.26%) |
Oct 26, 2018 | 292.85 | 304.90 | 291.00 | 300.17 | 2,174,300 | +1.70(+0.57%) |
Oct 25, 2018 | 294.61 | 302.34 | 288.34 | 298.47 | 2,979,343 | -3.58(-1.19%) |
Oct 24, 2018 | 315.94 | 319.69 | 301.09 | 302.05 | 2,742,067 | -14.10(-4.46%) |
Oct 23, 2018 | 315.00 | 326.50 | 311.00 | 316.15 | 2,414,468 | +0.61(+0.19%) |
Oct 22, 2018 | 322.30 | 323.85 | 314.16 | 315.54 | 1,736,037 | -4.87(-1.52%) |
Oct 19, 2018 | 323.06 | 327.12 | 318.52 | 320.41 | 1,884,900 | -9.74(-2.95%) |
Oct 18, 2018 | 337.79 | 337.79 | 328.00 | 330.15 | 1,002,501 | -8.08(-2.39%) |
Oct 17, 2018 | 337.89 | 342.26 | 334.68 | 338.23 | 939,775 | -0.38(-0.11%) |
Oct 16, 2018 | 330.89 | 339.12 | 328.77 | 338.61 | 1,150,970 | +10.20(+3.11%) |
Oct 15, 2018 | 329.97 | 332.07 | 327.38 | 328.41 | 921,006 | -2.53(-0.76%) |
Oct 12, 2018 | 331.62 | 333.30 | 326.14 | 330.94 | 1,264,800 | +3.67(+1.12%) |
Oct 11, 2018 | 338.23 | 340.85 | 324.46 | 327.27 | 1,395,669 | -10.26(-3.04%) |
Oct 10, 2018 | 342.64 | 346.72 | 337.53 | 337.53 | 1,420,193 | -7.04(-2.04%) |
Oct 09, 2018 | 342.74 | 346.42 | 341.15 | 344.57 | 778,874 | +1.54(+0.45%) |
Oct 08, 2018 | 340.67 | 345.56 | 338.22 | 343.03 | 852,443 | +0.95(+0.28%) |
Oct 05, 2018 | 344.29 | 347.78 | 336.20 | 342.08 | 989,100 | -1.02(-0.30%) |
Oct 04, 2018 | 350.78 | 351.98 | 340.65 | 343.10 | 1,078,988 | -9.65(-2.74%) |
Oct 03, 2018 | 345.66 | 353.81 | 344.79 | 352.75 | 1,119,412 | +7.34(+2.13%) |
Oct 02, 2018 | 353.14 | 353.99 | 344.40 | 345.41 | 1,340,071 | -7.15(-2.03%) |
Oct 01, 2018 | 355.30 | 358.41 | 350.57 | 352.56 | 975,290 | -0.75(-0.21%) |
Sep 28, 2018 | 355.00 | 357.00 | 352.43 | 353.31 | 1,542,900 | -2.29(-0.64%) |
Sep 27, 2018 | 351.39 | 357.50 | 350.42 | 355.60 | 1,219,539 | +6.23(+1.78%) |
Sep 26, 2018 | 342.20 | 353.21 | 341.73 | 349.37 | 1,595,622 | +7.72(+2.26%) |
Sep 25, 2018 | 347.04 | 347.49 | 341.46 | 341.65 | 1,232,321 | -5.37(-1.55%) |
Sep 24, 2018 | 342.99 | 347.76 | 341.86 | 347.02 | 1,016,339 | +1.61(+0.47%) |
Sep 21, 2018 | 343.10 | 345.41 | 338.52 | 345.41 | 3,874,400 | +4.17(+1.22%) |
Sep 20, 2018 | 339.97 | 342.64 | 337.80 | 341.24 | 1,084,974 | +2.33(+0.69%) |
Sep 19, 2018 | 337.85 | 339.98 | 334.87 | 338.91 | 844,809 | +2.02(+0.60%) |
Sep 18, 2018 | 333.46 | 338.48 | 332.48 | 336.89 | 1,243,594 | +2.49(+0.74%) |
Sep 17, 2018 | 338.56 | 338.56 | 333.50 | 334.40 | 944,135 | -4.28(-1.26%) |
Sep 14, 2018 | 341.32 | 342.06 | 337.37 | 338.68 | 881,900 | -1.90(-0.56%) |
Sep 13, 2018 | 341.05 | 342.41 | 337.83 | 340.58 | 858,879 | +0.55(+0.16%) |
Sep 12, 2018 | 337.96 | 340.43 | 333.03 | 340.03 | 869,382 | +2.33(+0.69%) |
Sep 11, 2018 | 340.66 | 341.48 | 337.09 | 337.70 | 906,700 | -2.55(-0.75%) |
Sep 10, 2018 | 342.69 | 342.85 | 337.53 | 340.25 | 1,105,454 | +0.60(+0.18%) |
Sep 07, 2018 | 340.00 | 341.69 | 336.27 | 339.65 | 997,600 | -1.69(-0.50%) |
Sep 06, 2018 | 345.44 | 346.99 | 339.61 | 341.34 | 833,849 | -5.26(-1.52%) |
Sep 05, 2018 | 344.37 | 349.43 | 342.75 | 346.60 | 1,038,955 | -0.12(-0.03%) |
Sep 04, 2018 | 353.85 | 355.00 | 341.61 | 346.72 | 1,296,826 | -6.77(-1.92%) |
Aug 31, 2018 | 353.49 | 353.49 | 353.49 | 0 | +0.75(+0.21%) | |
Aug 30, 2018 | 350.15 | 355.94 | 348.37 | 352.74 | 875,886 | +2.75(+0.79%) |
Aug 29, 2018 | 347.16 | 352.02 | 346.16 | 349.99 | 1,291,268 | +4.46(+1.29%) |
Aug 28, 2018 | 344.42 | 348.00 | 341.87 | 345.53 | 1,126,194 | +2.83(+0.83%) |
Aug 27, 2018 | 343.30 | 343.32 | 340.42 | 342.70 | 704,648 | +0.37(+0.11%) |
Aug 24, 2018 | 343.03 | 343.03 | 339.77 | 342.33 | 619,900 | +0.44(+0.13%) |
Aug 23, 2018 | 344.97 | 344.97 | 339.24 | 341.89 | 749,995 | -3.09(-0.90%) |
Aug 22, 2018 | 342.65 | 346.46 | 342.00 | 344.98 | 597,498 | +1.70(+0.50%) |
Aug 21, 2018 | 345.70 | 346.39 | 343.00 | 343.28 | 625,216 | -0.83(-0.24%) |
Aug 20, 2018 | 347.56 | 347.56 | 341.79 | 344.11 | 817,658 | -1.11(-0.32%) |
Aug 17, 2018 | 341.00 | 346.83 | 339.13 | 345.22 | 917,300 | +2.29(+0.67%) |
Aug 16, 2018 | 342.08 | 345.33 | 340.46 | 342.93 | 882,496 | +2.21(+0.65%) |
Aug 15, 2018 | 341.00 | 343.92 | 337.31 | 340.72 | 953,234 | -2.91(-0.85%) |
Aug 14, 2018 | 342.26 | 347.76 | 341.59 | 343.63 | 883,369 | +2.84(+0.83%) |
Aug 13, 2018 | 343.79 | 344.37 | 339.22 | 340.79 | 1,077,694 | -2.21(-0.64%) |
Aug 10, 2018 | 344.93 | 347.40 | 340.33 | 343.00 | 1,359,100 | -3.90(-1.12%) |
Aug 09, 2018 | 350.88 | 352.25 | 345.78 | 346.90 | 1,322,317 | -3.19(-0.91%) |
Aug 08, 2018 | 348.05 | 352.33 | 347.97 | 350.09 | 969,162 | -0.01(-0.00%) |
Aug 07, 2018 | 345.64 | 352.46 | 344.00 | 350.10 | 1,614,928 | +8.93(+2.62%) |
Aug 06, 2018 | 343.04 | 344.22 | 340.33 | 341.17 | 1,034,185 | -3.04(-0.88%) |
Aug 03, 2018 | 350.10 | 350.57 | 342.27 | 344.21 | 1,164,400 | -3.72(-1.07%) |
Aug 02, 2018 | 342.22 | 350.00 | 340.81 | 347.93 | 1,414,551 | +3.87(+1.12%) |