Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 253.88 | 257.97 | 253.16 | 253.44 | 2,296,264 | +2.40(+0.96%) |
Oct 30, 2018 | 246.33 | 252.28 | 244.71 | 251.04 | 3,327,620 | +3.79(+1.53%) |
Oct 29, 2018 | 266.94 | 266.94 | 244.26 | 247.25 | 3,783,096 | -15.85(-6.03%) |
Oct 26, 2018 | 261.68 | 266.48 | 260.18 | 263.10 | 2,214,068 | -1.17(-0.44%) |
Oct 25, 2018 | 270.14 | 273.02 | 263.45 | 264.27 | 2,726,882 | -4.07(-1.52%) |
Oct 24, 2018 | 282.99 | 282.99 | 267.73 | 268.35 | 2,756,700 | -8.81(-3.18%) |
Oct 23, 2018 | 280.51 | 288.73 | 272.19 | 277.16 | 3,473,276 | -4.68(-1.66%) |
Oct 22, 2018 | 286.02 | 286.02 | 279.85 | 281.84 | 1,631,542 | -1.17(-0.41%) |
Oct 19, 2018 | 282.20 | 284.65 | 281.22 | 283.02 | 1,276,660 | +0.12(+0.04%) |
Oct 18, 2018 | 285.78 | 287.48 | 280.34 | 282.89 | 1,533,883 | -4.66(-1.62%) |
Oct 17, 2018 | 289.55 | 290.82 | 287.48 | 287.55 | 1,370,468 | -3.22(-1.11%) |
Oct 16, 2018 | 286.75 | 291.00 | 285.60 | 290.77 | 997,438 | +5.08(+1.78%) |
Oct 15, 2018 | 282.83 | 288.05 | 282.83 | 285.69 | 1,163,669 | +3.12(+1.10%) |
Oct 12, 2018 | 285.13 | 285.89 | 278.24 | 282.57 | 1,500,200 | +1.17(+0.42%) |
Oct 11, 2018 | 289.02 | 291.52 | 280.32 | 281.39 | 2,246,951 | -9.05(-3.12%) |
Oct 10, 2018 | 299.15 | 299.50 | 290.44 | 290.44 | 2,078,395 | -9.11(-3.04%) |
Oct 09, 2018 | 300.68 | 301.40 | 298.56 | 299.55 | 1,143,608 | -2.26(-0.75%) |
Oct 08, 2018 | 299.19 | 302.29 | 298.65 | 301.81 | 957,114 | +2.35(+0.78%) |
Oct 05, 2018 | 300.40 | 302.65 | 298.12 | 299.46 | 1,030,742 | -1.94(-0.64%) |
Oct 04, 2018 | 299.13 | 301.58 | 298.07 | 301.40 | 1,395,505 | +1.74(+0.58%) |
Oct 03, 2018 | 301.87 | 303.04 | 299.47 | 299.66 | 1,434,758 | -1.41(-0.47%) |
Oct 02, 2018 | 300.68 | 301.77 | 298.74 | 301.07 | 1,112,874 | +0.98(+0.33%) |
Oct 01, 2018 | 299.36 | 300.43 | 297.44 | 300.08 | 938,550 | +1.70(+0.57%) |
Sep 28, 2018 | 298.18 | 300.14 | 297.31 | 298.38 | 2,118,878 | -0.08(-0.03%) |
Sep 27, 2018 | 296.83 | 299.10 | 295.32 | 298.46 | 1,356,549 | +2.73(+0.92%) |
Sep 26, 2018 | 295.83 | 297.44 | 295.31 | 295.73 | 1,344,872 | -0.57(-0.19%) |
Sep 25, 2018 | 291.93 | 297.84 | 291.05 | 296.30 | 1,577,423 | +5.14(+1.77%) |
Sep 24, 2018 | 290.49 | 292.66 | 288.33 | 291.16 | 1,364,402 | -0.07(-0.02%) |
Sep 21, 2018 | 288.13 | 291.44 | 288.13 | 291.23 | 2,174,879 | +3.91(+1.36%) |
Sep 20, 2018 | 293.12 | 293.50 | 283.77 | 287.32 | 2,323,287 | -5.32(-1.82%) |
Sep 19, 2018 | 296.02 | 298.22 | 290.24 | 292.64 | 2,053,635 | -3.38(-1.14%) |
Sep 18, 2018 | 293.25 | 297.43 | 292.80 | 296.02 | 1,332,412 | +3.35(+1.14%) |
Sep 17, 2018 | 290.23 | 292.97 | 289.80 | 292.68 | 1,295,446 | +3.05(+1.05%) |
Sep 14, 2018 | 285.75 | 290.23 | 284.19 | 289.62 | 1,521,186 | +3.90(+1.36%) |
Sep 13, 2018 | 281.79 | 286.22 | 281.68 | 285.72 | 1,496,388 | +5.18(+1.84%) |
Sep 12, 2018 | 277.19 | 281.03 | 277.19 | 280.55 | 1,538,165 | +2.63(+0.95%) |
Sep 11, 2018 | 277.75 | 279.32 | 276.25 | 277.92 | 925,461 | -0.62(-0.22%) |
Sep 10, 2018 | 283.52 | 283.91 | 278.29 | 278.54 | 1,651,022 | -4.81(-1.70%) |
Sep 07, 2018 | 282.92 | 285.38 | 281.94 | 283.35 | 1,498,113 | -0.33(-0.12%) |
Sep 06, 2018 | 277.34 | 284.22 | 277.12 | 283.68 | 1,538,078 | +6.54(+2.36%) |
Sep 05, 2018 | 276.76 | 277.44 | 275.57 | 277.14 | 1,035,069 | -0.50(-0.18%) |
Sep 04, 2018 | 276.00 | 277.94 | 273.92 | 277.64 | 1,098,398 | +1.29(+0.47%) |
Aug 31, 2018 | 276.35 | 276.35 | 276.35 | 0 | +0.48(+0.18%) | |
Aug 30, 2018 | 277.71 | 279.84 | 275.08 | 275.87 | 1,643,977 | -2.12(-0.76%) |
Aug 29, 2018 | 278.10 | 278.50 | 276.17 | 277.98 | 1,126,973 | -0.02(-0.01%) |
Aug 28, 2018 | 278.27 | 278.57 | 276.25 | 278.00 | 956,665 | +0.00(+0.00%) |
Aug 27, 2018 | 276.05 | 278.57 | 275.99 | 278.00 | 860,553 | +2.61(+0.95%) |
Aug 24, 2018 | 274.28 | 275.47 | 273.18 | 275.39 | 902,435 | +1.10(+0.40%) |
Aug 23, 2018 | 276.06 | 276.12 | 273.31 | 274.29 | 837,478 | -1.64(-0.59%) |
Aug 22, 2018 | 277.75 | 278.16 | 275.82 | 275.93 | 805,663 | -2.12(-0.76%) |
Aug 21, 2018 | 278.05 | 278.92 | 276.96 | 278.04 | 1,362,222 | +0.15(+0.05%) |
Aug 20, 2018 | 278.79 | 279.40 | 277.55 | 277.90 | 1,023,637 | -0.87(-0.31%) |
Aug 17, 2018 | 279.30 | 280.64 | 278.33 | 278.76 | 1,630,333 | -0.54(-0.19%) |
Aug 16, 2018 | 274.28 | 279.95 | 274.12 | 279.30 | 1,394,506 | +6.99(+2.57%) |
Aug 15, 2018 | 272.88 | 273.35 | 269.51 | 272.31 | 1,541,626 | -0.76(-0.28%) |
Aug 14, 2018 | 269.90 | 274.46 | 269.68 | 273.07 | 1,136,924 | +4.24(+1.58%) |
Aug 13, 2018 | 267.86 | 270.22 | 267.42 | 268.83 | 922,100 | +0.45(+0.17%) |
Aug 10, 2018 | 269.91 | 269.91 | 266.90 | 268.38 | 1,262,242 | -2.22(-0.82%) |
Aug 09, 2018 | 269.81 | 271.28 | 268.00 | 270.60 | 1,223,130 | +0.34(+0.13%) |
Aug 08, 2018 | 272.14 | 272.38 | 269.32 | 270.26 | 1,076,526 | -1.80(-0.66%) |
Aug 07, 2018 | 271.91 | 272.77 | 268.78 | 272.06 | 1,270,024 | +0.42(+0.15%) |
Aug 06, 2018 | 273.09 | 273.09 | 268.86 | 271.64 | 2,026,173 | -3.11(-1.13%) |
Aug 03, 2018 | 276.53 | 276.53 | 273.52 | 274.75 | 1,102,989 | -1.26(-0.46%) |
Aug 02, 2018 | 276.45 | 276.98 | 274.49 | 276.01 | 957,097 | -2.49(-0.90%) |