Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 315.07 | 329.51 | 315.00 | 324.50 | 1,042,269 | +14.09(+4.54%) |
Oct 30, 2018 | 286.68 | 312.80 | 285.10 | 310.41 | 868,620 | +23.07(+8.03%) |
Oct 29, 2018 | 300.98 | 304.50 | 281.30 | 287.34 | 956,246 | -8.03(-2.72%) |
Oct 26, 2018 | 295.71 | 302.88 | 287.28 | 295.37 | 725,200 | -2.22(-0.75%) |
Oct 25, 2018 | 296.17 | 302.20 | 291.00 | 297.59 | 601,418 | +6.19(+2.12%) |
Oct 24, 2018 | 306.76 | 309.45 | 291.07 | 291.40 | 490,789 | -15.46(-5.04%) |
Oct 23, 2018 | 303.02 | 309.38 | 295.60 | 306.86 | 505,613 | -6.70(-2.14%) |
Oct 22, 2018 | 305.99 | 318.14 | 301.95 | 313.56 | 580,843 | +11.69(+3.87%) |
Oct 19, 2018 | 300.92 | 312.13 | 298.78 | 301.87 | 418,400 | +3.11(+1.04%) |
Oct 18, 2018 | 313.18 | 317.25 | 297.00 | 298.76 | 499,099 | -14.61(-4.66%) |
Oct 17, 2018 | 307.91 | 319.03 | 304.69 | 313.37 | 536,868 | +4.77(+1.55%) |
Oct 16, 2018 | 297.20 | 309.30 | 296.01 | 308.60 | 1,242,210 | +13.85(+4.70%) |
Oct 15, 2018 | 303.28 | 303.28 | 291.51 | 294.75 | 1,291,392 | -8.67(-2.86%) |
Oct 12, 2018 | 311.94 | 314.21 | 295.40 | 303.42 | 1,350,600 | -1.44(-0.47%) |
Oct 11, 2018 | 314.72 | 320.75 | 298.07 | 304.86 | 944,963 | -14.21(-4.45%) |
Oct 10, 2018 | 336.39 | 338.71 | 314.53 | 319.07 | 835,131 | -20.99(-6.17%) |
Oct 09, 2018 | 337.47 | 341.49 | 333.86 | 340.06 | 495,839 | +0.56(+0.16%) |
Oct 08, 2018 | 348.94 | 351.41 | 327.51 | 339.50 | 1,110,096 | +3.86(+1.15%) |
Oct 05, 2018 | 340.62 | 349.94 | 330.29 | 335.64 | 635,200 | -3.82(-1.13%) |
Oct 04, 2018 | 351.75 | 352.00 | 332.16 | 339.46 | 595,691 | -14.64(-4.13%) |
Oct 03, 2018 | 356.56 | 362.33 | 350.26 | 354.10 | 716,752 | +0.20(+0.06%) |
Oct 02, 2018 | 334.59 | 354.49 | 332.82 | 353.90 | 1,054,020 | +21.41(+6.44%) |
Oct 01, 2018 | 343.84 | 353.11 | 331.74 | 332.49 | 882,795 | -7.98(-2.34%) |
Sep 28, 2018 | 337.74 | 344.65 | 336.52 | 340.47 | 487,200 | +0.39(+0.11%) |
Sep 27, 2018 | 333.31 | 346.10 | 325.09 | 340.08 | 1,018,481 | +9.33(+2.82%) |
Sep 26, 2018 | 320.73 | 337.50 | 320.00 | 330.75 | 949,677 | +11.13(+3.48%) |
Sep 25, 2018 | 333.26 | 333.89 | 318.02 | 319.62 | 800,301 | -11.76(-3.55%) |
Sep 24, 2018 | 317.00 | 334.15 | 313.34 | 331.38 | 1,042,536 | +11.70(+3.66%) |
Sep 21, 2018 | 324.42 | 330.11 | 319.30 | 319.68 | 643,800 | -3.40(-1.05%) |
Sep 20, 2018 | 318.88 | 325.28 | 316.69 | 323.08 | 520,634 | +7.27(+2.30%) |
Sep 19, 2018 | 315.50 | 319.50 | 310.65 | 315.81 | 799,454 | +0.73(+0.23%) |
Sep 18, 2018 | 323.15 | 331.99 | 314.50 | 315.08 | 827,920 | -7.18(-2.23%) |
Sep 17, 2018 | 323.93 | 328.69 | 317.11 | 322.26 | 530,885 | -2.78(-0.86%) |
Sep 14, 2018 | 321.61 | 329.52 | 318.25 | 325.04 | 745,300 | +4.37(+1.36%) |
Sep 13, 2018 | 320.31 | 332.83 | 319.60 | 320.67 | 531,433 | +3.77(+1.19%) |
Sep 12, 2018 | 318.00 | 321.42 | 310.79 | 316.90 | 696,308 | -1.83(-0.57%) |
Sep 11, 2018 | 317.31 | 326.45 | 315.97 | 318.73 | 568,056 | -0.70(-0.22%) |
Sep 10, 2018 | 327.72 | 329.25 | 318.36 | 319.43 | 426,159 | -7.07(-2.17%) |
Sep 07, 2018 | 320.00 | 332.50 | 317.77 | 326.50 | 554,400 | +5.74(+1.79%) |
Sep 06, 2018 | 328.97 | 331.70 | 320.31 | 320.76 | 992,924 | -7.24(-2.21%) |
Sep 05, 2018 | 339.91 | 340.68 | 323.01 | 328.00 | 1,269,159 | -14.27(-4.17%) |
Sep 04, 2018 | 340.00 | 345.60 | 336.97 | 342.27 | 708,023 | -0.14(-0.04%) |
Aug 31, 2018 | 342.41 | 342.41 | 342.41 | 0 | +2.26(+0.66%) | |
Aug 30, 2018 | 375.41 | 375.41 | 339.33 | 340.15 | 1,831,404 | -37.29(-9.88%) |
Aug 29, 2018 | 379.40 | 381.01 | 374.00 | 377.44 | 638,102 | -0.74(-0.20%) |
Aug 28, 2018 | 374.95 | 381.90 | 372.28 | 378.18 | 578,886 | +3.33(+0.89%) |
Aug 27, 2018 | 370.98 | 377.57 | 368.77 | 374.85 | 658,306 | +7.31(+1.99%) |
Aug 24, 2018 | 350.07 | 373.12 | 349.17 | 367.54 | 1,453,400 | +19.21(+5.51%) |
Aug 23, 2018 | 342.50 | 355.00 | 341.86 | 348.33 | 653,954 | +3.40(+0.99%) |
Aug 22, 2018 | 332.92 | 345.98 | 328.00 | 344.93 | 1,663,902 | +16.48(+5.02%) |
Aug 21, 2018 | 319.00 | 335.66 | 315.15 | 328.45 | 1,182,902 | +8.70(+2.72%) |
Aug 20, 2018 | 323.83 | 325.21 | 315.25 | 319.75 | 863,346 | -4.45(-1.37%) |
Aug 17, 2018 | 333.29 | 334.66 | 321.57 | 324.20 | 860,100 | -10.60(-3.17%) |
Aug 16, 2018 | 349.04 | 351.00 | 333.61 | 334.80 | 717,041 | -9.99(-2.90%) |
Aug 15, 2018 | 355.00 | 357.49 | 339.94 | 344.79 | 1,156,941 | -18.72(-5.15%) |
Aug 14, 2018 | 362.36 | 365.61 | 355.31 | 363.51 | 267,538 | +4.65(+1.30%) |
Aug 13, 2018 | 371.95 | 371.95 | 357.09 | 358.86 | 726,100 | -13.49(-3.62%) |
Aug 10, 2018 | 378.86 | 384.97 | 365.61 | 372.35 | 986,500 | -12.04(-3.13%) |
Aug 09, 2018 | 337.88 | 394.92 | 337.19 | 384.39 | 2,098,993 | +39.96(+11.60%) |
Aug 08, 2018 | 348.07 | 356.13 | 343.01 | 344.43 | 672,404 | -2.99(-0.86%) |
Aug 07, 2018 | 349.52 | 351.51 | 343.23 | 347.42 | 893,904 | -1.10(-0.32%) |
Aug 06, 2018 | 342.82 | 349.74 | 340.40 | 348.52 | 339,870 | +4.64(+1.35%) |
Aug 03, 2018 | 340.89 | 344.11 | 336.50 | 343.88 | 380,900 | +4.61(+1.36%) |
Aug 02, 2018 | 343.09 | 345.00 | 335.08 | 339.27 | 662,038 | -6.87(-1.98%) |