Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 353.62 | 360.91 | 351.77 | 355.84 | 1,636,425 | +6.56(+1.88%) |
Oct 30, 2018 | 339.70 | 351.33 | 338.06 | 349.27 | 1,722,375 | +11.40(+3.37%) |
Oct 29, 2018 | 340.42 | 344.16 | 332.26 | 337.87 | 1,101,420 | +3.22(+0.96%) |
Oct 26, 2018 | 333.99 | 338.92 | 331.33 | 334.66 | 1,163,368 | -4.35(-1.28%) |
Oct 25, 2018 | 329.36 | 343.09 | 328.85 | 339.01 | 1,606,267 | +11.50(+3.51%) |
Oct 24, 2018 | 335.66 | 336.04 | 327.00 | 327.50 | 1,419,203 | -7.64(-2.28%) |
Oct 23, 2018 | 332.05 | 338.40 | 325.47 | 335.14 | 1,503,615 | -4.21(-1.24%) |
Oct 22, 2018 | 348.66 | 350.15 | 339.22 | 339.35 | 1,197,861 | -8.03(-2.31%) |
Oct 19, 2018 | 346.13 | 353.15 | 345.51 | 347.39 | 1,189,845 | +1.54(+0.45%) |
Oct 18, 2018 | 354.92 | 356.71 | 345.10 | 345.85 | 2,006,933 | -10.36(-2.91%) |
Oct 17, 2018 | 350.82 | 361.47 | 350.41 | 356.21 | 2,105,506 | +3.33(+0.94%) |
Oct 16, 2018 | 354.61 | 360.11 | 348.20 | 352.88 | 2,374,051 | -16.38(-4.44%) |
Oct 15, 2018 | 369.95 | 373.02 | 365.71 | 369.26 | 1,148,023 | -0.66(-0.18%) |
Oct 12, 2018 | 372.77 | 378.37 | 363.44 | 369.92 | 1,842,289 | +8.67(+2.40%) |
Oct 11, 2018 | 366.84 | 370.07 | 359.24 | 361.25 | 2,008,452 | -7.85(-2.13%) |
Oct 10, 2018 | 395.27 | 396.49 | 368.67 | 369.11 | 2,399,387 | -28.50(-7.17%) |
Oct 09, 2018 | 407.35 | 407.35 | 397.06 | 397.60 | 1,012,160 | -10.16(-2.49%) |
Oct 08, 2018 | 412.56 | 412.56 | 404.02 | 407.77 | 647,979 | +0.52(+0.13%) |
Oct 05, 2018 | 411.95 | 417.30 | 406.61 | 407.25 | 823,214 | -2.85(-0.69%) |
Oct 04, 2018 | 410.56 | 414.70 | 406.94 | 410.09 | 1,060,495 | -0.19(-0.05%) |
Oct 03, 2018 | 415.90 | 416.66 | 408.52 | 410.28 | 746,654 | -2.46(-0.60%) |
Oct 02, 2018 | 408.83 | 413.33 | 407.59 | 412.74 | 420,522 | +3.24(+0.79%) |
Oct 01, 2018 | 410.27 | 412.65 | 407.68 | 409.50 | 457,317 | +1.85(+0.45%) |
Sep 28, 2018 | 410.41 | 413.00 | 407.07 | 407.65 | 615,214 | -5.67(-1.37%) |
Sep 27, 2018 | 412.40 | 416.42 | 409.70 | 413.33 | 398,137 | +2.65(+0.64%) |
Sep 26, 2018 | 416.00 | 416.57 | 410.24 | 410.68 | 481,946 | -3.69(-0.89%) |
Sep 25, 2018 | 418.75 | 419.62 | 412.88 | 414.37 | 442,591 | -2.58(-0.62%) |
Sep 24, 2018 | 419.88 | 421.21 | 414.78 | 416.94 | 501,313 | -4.79(-1.14%) |
Sep 21, 2018 | 423.35 | 423.41 | 419.30 | 421.74 | 809,455 | +0.41(+0.10%) |
Sep 20, 2018 | 420.97 | 425.53 | 417.81 | 421.33 | 555,421 | +3.11(+0.74%) |
Sep 19, 2018 | 409.70 | 419.92 | 409.19 | 418.21 | 484,061 | +9.81(+2.40%) |
Sep 18, 2018 | 408.92 | 410.84 | 405.67 | 408.41 | 644,546 | +1.12(+0.28%) |
Sep 17, 2018 | 412.57 | 412.57 | 406.16 | 407.28 | 512,538 | -4.46(-1.08%) |
Sep 14, 2018 | 406.84 | 414.06 | 406.84 | 411.75 | 481,788 | +6.12(+1.51%) |
Sep 13, 2018 | 409.28 | 410.35 | 404.17 | 405.62 | 608,887 | -0.89(-0.22%) |
Sep 12, 2018 | 407.37 | 409.13 | 405.57 | 406.51 | 670,345 | -0.97(-0.24%) |
Sep 11, 2018 | 408.20 | 409.30 | 405.20 | 407.48 | 572,825 | -2.27(-0.55%) |
Sep 10, 2018 | 410.84 | 413.42 | 408.21 | 409.75 | 523,718 | +2.00(+0.49%) |
Sep 07, 2018 | 406.77 | 408.56 | 405.14 | 407.75 | 770,491 | -0.45(-0.11%) |
Sep 06, 2018 | 412.19 | 413.04 | 406.49 | 408.20 | 775,654 | -2.72(-0.66%) |
Sep 05, 2018 | 408.29 | 413.24 | 407.71 | 410.92 | 633,898 | +2.11(+0.52%) |
Sep 04, 2018 | 409.20 | 411.39 | 404.89 | 408.81 | 581,220 | -2.82(-0.68%) |
Aug 31, 2018 | 411.63 | 411.63 | 411.63 | 0 | +3.26(+0.80%) | |
Aug 30, 2018 | 415.98 | 417.17 | 406.30 | 408.37 | 651,513 | -8.55(-2.05%) |
Aug 29, 2018 | 415.77 | 417.77 | 410.50 | 416.92 | 738,561 | +1.61(+0.39%) |
Aug 28, 2018 | 415.78 | 417.08 | 414.03 | 415.31 | 602,153 | -0.22(-0.05%) |
Aug 27, 2018 | 411.52 | 418.50 | 411.52 | 415.54 | 706,399 | +5.24(+1.28%) |
Aug 24, 2018 | 406.98 | 410.43 | 404.28 | 410.30 | 675,828 | +6.06(+1.50%) |
Aug 23, 2018 | 410.03 | 410.80 | 403.91 | 404.24 | 674,036 | -6.50(-1.58%) |
Aug 22, 2018 | 407.81 | 412.22 | 406.22 | 410.74 | 702,395 | +2.66(+0.65%) |
Aug 21, 2018 | 407.71 | 410.36 | 407.00 | 408.08 | 745,004 | -0.54(-0.13%) |
Aug 20, 2018 | 409.39 | 409.88 | 407.08 | 408.62 | 541,742 | +1.21(+0.30%) |
Aug 17, 2018 | 407.53 | 408.65 | 404.50 | 407.41 | 550,136 | -0.40(-0.10%) |
Aug 16, 2018 | 406.79 | 413.06 | 405.81 | 407.81 | 793,299 | +3.26(+0.81%) |
Aug 15, 2018 | 406.40 | 408.15 | 400.42 | 404.55 | 839,168 | -5.49(-1.34%) |
Aug 14, 2018 | 409.46 | 411.23 | 407.28 | 410.04 | 475,506 | +1.56(+0.38%) |
Aug 13, 2018 | 411.70 | 413.60 | 406.96 | 408.48 | 445,431 | -3.06(-0.74%) |
Aug 10, 2018 | 411.64 | 415.55 | 408.42 | 411.53 | 752,524 | -4.43(-1.06%) |
Aug 09, 2018 | 417.90 | 418.45 | 415.45 | 415.96 | 738,529 | -2.54(-0.61%) |
Aug 08, 2018 | 417.63 | 420.49 | 416.31 | 418.49 | 622,831 | -0.35(-0.08%) |
Aug 07, 2018 | 417.44 | 425.25 | 416.35 | 418.85 | 1,164,869 | +3.44(+0.83%) |
Aug 06, 2018 | 414.49 | 417.71 | 411.65 | 415.41 | 744,069 | +0.91(+0.22%) |
Aug 03, 2018 | 409.10 | 416.66 | 408.60 | 414.50 | 959,101 | +6.09(+1.49%) |
Aug 02, 2018 | 407.52 | 408.84 | 401.39 | 408.41 | 1,905,990 | -3.56(-0.86%) |