Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 423.87 | 433.98 | 418.63 | 432.48 | 388,817 | -5.24(-1.20%) |
Oct 30, 2018 | 464.68 | 466.93 | 435.48 | 437.72 | 599,689 | -26.96(-5.80%) |
Oct 29, 2018 | 442.22 | 481.16 | 429.49 | 464.68 | 590,063 | +5.62(+1.22%) |
Oct 26, 2018 | 457.94 | 482.65 | 441.09 | 459.07 | 766,514 | +14.60(+3.29%) |
Oct 25, 2018 | 466.55 | 469.55 | 436.60 | 444.46 | 585,137 | -30.33(-6.39%) |
Oct 24, 2018 | 427.61 | 475.17 | 423.49 | 474.79 | 628,891 | +49.05(+11.52%) |
Oct 23, 2018 | 432.48 | 448.21 | 416.00 | 425.74 | 639,485 | +10.48(+2.52%) |
Oct 22, 2018 | 408.52 | 419.00 | 403.44 | 415.26 | 526,873 | +3.00(+0.73%) |
Oct 19, 2018 | 395.79 | 417.13 | 389.05 | 412.26 | 616,645 | +13.48(+3.38%) |
Oct 18, 2018 | 382.31 | 403.75 | 380.43 | 398.78 | 392,095 | +21.34(+5.65%) |
Oct 17, 2018 | 377.06 | 392.42 | 376.31 | 377.44 | 436,952 | +3.74(+1.00%) |
Oct 16, 2018 | 399.53 | 409.26 | 371.45 | 373.69 | 380,407 | -34.07(-8.36%) |
Oct 15, 2018 | 415.26 | 421.62 | 399.53 | 407.77 | 495,914 | -4.87(-1.18%) |
Oct 12, 2018 | 396.16 | 426.49 | 395.41 | 412.63 | 666,736 | +0.00(+0.00%) |
Oct 11, 2018 | 395.41 | 413.01 | 384.55 | 412.63 | 1,012,522 | +22.84(+5.86%) |
Oct 10, 2018 | 361.71 | 391.29 | 360.59 | 389.79 | 638,542 | +30.70(+8.55%) |
Oct 09, 2018 | 356.84 | 360.59 | 348.98 | 359.09 | 394,434 | +4.49(+1.27%) |
Oct 08, 2018 | 355.35 | 363.58 | 351.23 | 354.60 | 285,671 | +1.50(+0.42%) |
Oct 05, 2018 | 342.24 | 362.08 | 339.99 | 353.10 | 564,998 | +10.11(+2.95%) |
Oct 04, 2018 | 332.13 | 346.36 | 331.75 | 342.99 | 330,031 | +13.85(+4.21%) |
Oct 03, 2018 | 334.00 | 338.31 | 324.64 | 329.13 | 407,166 | -8.61(-2.55%) |
Oct 02, 2018 | 329.51 | 340.37 | 326.14 | 337.75 | 341,590 | +9.36(+2.85%) |
Oct 01, 2018 | 310.79 | 330.63 | 310.79 | 328.38 | 294,112 | +13.48(+4.28%) |
Sep 28, 2018 | 321.27 | 321.27 | 312.47 | 314.91 | 263,835 | -3.37(-1.06%) |
Sep 27, 2018 | 316.40 | 319.40 | 313.78 | 318.27 | 251,779 | +0.00(+0.00%) |
Sep 26, 2018 | 307.42 | 319.40 | 307.42 | 318.27 | 262,347 | +8.99(+2.91%) |
Sep 25, 2018 | 308.91 | 310.04 | 306.67 | 309.29 | 163,352 | -1.12(-0.36%) |
Sep 24, 2018 | 308.17 | 316.00 | 306.68 | 310.41 | 306,545 | +2.99(+0.97%) |
Sep 21, 2018 | 299.96 | 307.98 | 299.59 | 307.42 | 260,230 | +4.48(+1.48%) |
Sep 20, 2018 | 307.05 | 310.04 | 302.20 | 302.95 | 251,070 | -8.21(-2.64%) |
Sep 19, 2018 | 307.80 | 314.51 | 303.69 | 311.15 | 212,987 | +3.36(+1.09%) |
Sep 18, 2018 | 310.41 | 311.15 | 305.19 | 307.80 | 235,407 | -4.10(-1.32%) |
Sep 17, 2018 | 301.83 | 312.65 | 301.08 | 311.90 | 285,614 | +9.70(+3.21%) |
Sep 14, 2018 | 305.19 | 307.05 | 299.22 | 302.20 | 248,574 | -3.36(-1.10%) |
Sep 13, 2018 | 301.83 | 307.80 | 300.71 | 305.56 | 234,865 | +0.00(+0.00%) |
Sep 12, 2018 | 304.44 | 312.65 | 303.32 | 305.56 | 298,923 | +1.87(+0.61%) |
Sep 11, 2018 | 305.93 | 308.92 | 300.71 | 303.69 | 267,802 | -1.12(-0.37%) |
Sep 10, 2018 | 302.20 | 307.05 | 299.96 | 304.81 | 221,197 | -1.87(-0.61%) |
Sep 07, 2018 | 307.42 | 310.78 | 301.45 | 306.68 | 314,282 | +1.49(+0.49%) |
Sep 06, 2018 | 297.72 | 306.68 | 295.86 | 305.19 | 340,330 | +5.97(+1.99%) |
Sep 05, 2018 | 297.35 | 306.68 | 297.35 | 299.22 | 288,318 | +2.61(+0.88%) |
Sep 04, 2018 | 293.99 | 302.57 | 292.50 | 296.61 | 367,362 | +3.73(+1.27%) |
Aug 31, 2018 | 292.87 | 292.87 | 292.87 | 0 | -3.36(-1.13%) | |
Aug 30, 2018 | 297.35 | 298.84 | 291.75 | 296.23 | 251,679 | +0.75(+0.25%) |
Aug 29, 2018 | 297.72 | 301.08 | 293.99 | 295.49 | 172,572 | -3.36(-1.12%) |
Aug 28, 2018 | 296.98 | 302.57 | 295.49 | 298.84 | 167,271 | +0.37(+0.12%) |
Aug 27, 2018 | 297.72 | 299.96 | 292.87 | 298.47 | 241,155 | -1.49(-0.50%) |
Aug 24, 2018 | 302.20 | 303.13 | 298.84 | 299.96 | 178,252 | -4.48(-1.47%) |
Aug 23, 2018 | 302.57 | 307.42 | 300.34 | 304.44 | 216,481 | +2.61(+0.87%) |
Aug 22, 2018 | 305.19 | 305.93 | 300.34 | 301.83 | 214,296 | -2.24(-0.74%) |
Aug 21, 2018 | 313.39 | 313.77 | 301.08 | 304.07 | 393,092 | -11.19(-3.55%) |
Aug 20, 2018 | 315.26 | 320.48 | 313.02 | 315.26 | 204,657 | -2.61(-0.82%) |
Aug 17, 2018 | 323.84 | 325.71 | 316.75 | 317.87 | 222,848 | -4.48(-1.39%) |
Aug 16, 2018 | 326.08 | 327.20 | 318.24 | 322.35 | 218,878 | -8.58(-2.59%) |
Aug 15, 2018 | 321.60 | 335.78 | 320.86 | 330.93 | 374,592 | +12.31(+3.86%) |
Aug 14, 2018 | 326.45 | 326.45 | 316.38 | 318.62 | 222,450 | -9.33(-2.84%) |
Aug 13, 2018 | 321.60 | 332.05 | 319.74 | 327.94 | 281,421 | +5.22(+1.62%) |
Aug 10, 2018 | 325.33 | 326.08 | 316.38 | 322.72 | 333,993 | +2.99(+0.93%) |
Aug 09, 2018 | 321.60 | 322.25 | 315.63 | 319.74 | 178,125 | -2.24(-0.70%) |
Aug 08, 2018 | 321.60 | 328.32 | 319.74 | 321.98 | 196,263 | +0.75(+0.23%) |
Aug 07, 2018 | 320.11 | 321.98 | 316.75 | 321.23 | 162,204 | -2.61(-0.81%) |
Aug 06, 2018 | 330.56 | 331.80 | 322.54 | 323.84 | 189,900 | -5.97(-1.81%) |
Aug 03, 2018 | 324.21 | 333.54 | 321.60 | 329.81 | 202,804 | +4.85(+1.49%) |
Aug 02, 2018 | 337.64 | 337.64 | 324.21 | 324.96 | 264,198 | -7.09(-2.13%) |