Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 258.15 | 266.94 | 254.32 | 263.47 | 2,741,986 | +9.64(+3.80%) |
Oct 30, 2018 | 252.74 | 255.52 | 250.12 | 253.84 | 1,991,494 | +1.88(+0.75%) |
Oct 29, 2018 | 256.16 | 257.65 | 248.32 | 251.95 | 2,361,306 | -2.13(-0.84%) |
Oct 26, 2018 | 257.87 | 258.15 | 251.94 | 254.08 | 1,729,529 | -4.95(-1.91%) |
Oct 25, 2018 | 254.74 | 261.68 | 252.31 | 259.04 | 1,977,578 | +5.26(+2.07%) |
Oct 24, 2018 | 261.52 | 264.33 | 253.46 | 253.78 | 1,834,168 | -8.28(-3.16%) |
Oct 23, 2018 | 260.25 | 264.00 | 256.72 | 262.06 | 1,730,840 | -1.57(-0.59%) |
Oct 22, 2018 | 267.00 | 268.19 | 260.81 | 263.62 | 998,994 | -3.27(-1.23%) |
Oct 19, 2018 | 268.75 | 270.63 | 266.28 | 266.89 | 1,102,501 | -1.95(-0.73%) |
Oct 18, 2018 | 267.40 | 270.15 | 265.71 | 268.85 | 945,311 | +1.54(+0.58%) |
Oct 17, 2018 | 264.76 | 269.05 | 263.60 | 267.31 | 1,116,978 | +1.11(+0.42%) |
Oct 16, 2018 | 259.04 | 266.83 | 258.15 | 266.20 | 1,482,849 | +10.56(+4.13%) |
Oct 15, 2018 | 259.09 | 259.99 | 255.58 | 255.64 | 1,365,298 | -3.85(-1.48%) |
Oct 12, 2018 | 257.66 | 260.93 | 255.97 | 259.50 | 1,387,618 | +2.76(+1.08%) |
Oct 11, 2018 | 260.39 | 262.54 | 254.35 | 256.73 | 2,108,660 | -3.95(-1.51%) |
Oct 10, 2018 | 266.80 | 267.26 | 260.11 | 260.68 | 2,089,375 | -6.24(-2.34%) |
Oct 09, 2018 | 265.24 | 268.12 | 263.14 | 266.92 | 966,231 | +1.71(+0.65%) |
Oct 08, 2018 | 263.83 | 265.79 | 262.55 | 265.21 | 871,607 | +1.40(+0.53%) |
Oct 05, 2018 | 263.56 | 265.78 | 262.27 | 263.81 | 686,017 | +0.89(+0.34%) |
Oct 04, 2018 | 264.27 | 264.73 | 261.23 | 262.92 | 725,726 | -1.19(-0.45%) |
Oct 03, 2018 | 264.76 | 265.03 | 263.22 | 264.11 | 739,670 | +0.12(+0.04%) |
Oct 02, 2018 | 264.17 | 265.65 | 262.98 | 264.00 | 964,889 | -0.08(-0.03%) |
Oct 01, 2018 | 262.70 | 265.90 | 261.75 | 264.07 | 1,062,023 | +2.06(+0.78%) |
Sep 28, 2018 | 259.69 | 262.18 | 258.11 | 262.02 | 1,102,083 | +2.30(+0.89%) |
Sep 27, 2018 | 258.15 | 261.23 | 257.81 | 259.71 | 951,293 | +2.08(+0.81%) |
Sep 26, 2018 | 258.15 | 259.61 | 257.07 | 257.63 | 822,684 | -0.76(-0.29%) |
Sep 25, 2018 | 261.71 | 262.29 | 257.86 | 258.39 | 1,226,222 | -2.85(-1.09%) |
Sep 24, 2018 | 259.96 | 262.63 | 258.72 | 261.24 | 1,095,063 | +0.68(+0.26%) |
Sep 21, 2018 | 262.18 | 263.88 | 260.56 | 260.56 | 2,841,757 | -1.53(-0.58%) |
Sep 20, 2018 | 260.39 | 262.99 | 260.14 | 262.09 | 1,325,890 | +2.17(+0.84%) |
Sep 19, 2018 | 259.83 | 260.69 | 258.53 | 259.92 | 1,151,556 | +0.84(+0.32%) |
Sep 18, 2018 | 257.47 | 260.73 | 257.18 | 259.07 | 1,130,327 | +1.28(+0.50%) |
Sep 17, 2018 | 260.22 | 261.97 | 257.48 | 257.79 | 1,014,500 | -1.10(-0.42%) |
Sep 14, 2018 | 258.34 | 260.31 | 257.93 | 258.89 | 1,077,399 | +0.42(+0.16%) |
Sep 13, 2018 | 255.73 | 258.99 | 254.27 | 258.47 | 1,255,328 | +3.82(+1.50%) |
Sep 12, 2018 | 252.17 | 256.05 | 252.11 | 254.65 | 913,855 | +2.07(+0.82%) |
Sep 11, 2018 | 250.44 | 252.68 | 249.35 | 252.57 | 1,353,608 | +1.51(+0.60%) |
Sep 10, 2018 | 255.98 | 257.23 | 250.27 | 251.06 | 2,075,669 | -8.90(-3.42%) |
Sep 07, 2018 | 258.02 | 261.15 | 257.54 | 259.96 | 1,907,858 | +1.68(+0.65%) |
Sep 06, 2018 | 255.31 | 259.68 | 254.61 | 258.28 | 1,576,004 | +2.90(+1.13%) |
Sep 05, 2018 | 254.94 | 255.79 | 252.87 | 255.38 | 2,144,802 | +3.96(+1.57%) |
Sep 04, 2018 | 251.87 | 253.72 | 250.48 | 251.43 | 1,221,072 | -0.98(-0.39%) |
Aug 31, 2018 | 252.41 | 252.41 | 252.41 | 0 | -0.27(-0.11%) | |
Aug 30, 2018 | 254.59 | 254.59 | 252.01 | 252.67 | 806,981 | -2.02(-0.79%) |
Aug 29, 2018 | 254.53 | 255.65 | 253.41 | 254.69 | 682,088 | +0.40(+0.16%) |
Aug 28, 2018 | 254.82 | 255.24 | 253.90 | 254.29 | 725,268 | +0.46(+0.18%) |
Aug 27, 2018 | 253.98 | 254.45 | 252.39 | 253.84 | 855,294 | +0.81(+0.32%) |
Aug 24, 2018 | 252.04 | 253.62 | 251.61 | 253.03 | 926,738 | +1.05(+0.42%) |
Aug 23, 2018 | 250.56 | 253.20 | 250.14 | 251.98 | 799,053 | +1.28(+0.51%) |
Aug 22, 2018 | 250.58 | 251.21 | 248.67 | 250.70 | 693,523 | +0.32(+0.13%) |
Aug 21, 2018 | 250.56 | 251.50 | 249.71 | 250.38 | 763,263 | -0.54(-0.22%) |
Aug 20, 2018 | 251.66 | 251.67 | 250.19 | 250.92 | 912,617 | -0.74(-0.30%) |
Aug 17, 2018 | 254.50 | 254.85 | 251.58 | 251.66 | 985,891 | -2.46(-0.97%) |
Aug 16, 2018 | 253.28 | 255.56 | 252.17 | 254.12 | 1,126,152 | +2.25(+0.89%) |
Aug 15, 2018 | 251.62 | 252.72 | 250.08 | 251.87 | 958,359 | -0.76(-0.30%) |
Aug 14, 2018 | 250.92 | 253.62 | 250.77 | 252.64 | 976,909 | +1.94(+0.77%) |
Aug 13, 2018 | 248.71 | 252.24 | 247.94 | 250.70 | 958,183 | +2.77(+1.12%) |
Aug 10, 2018 | 248.13 | 249.94 | 247.09 | 247.94 | 734,594 | -1.04(-0.42%) |
Aug 09, 2018 | 248.34 | 250.98 | 248.34 | 248.97 | 731,166 | +0.56(+0.23%) |
Aug 08, 2018 | 246.73 | 248.73 | 245.39 | 248.41 | 810,030 | +2.45(+1.00%) |
Aug 07, 2018 | 246.11 | 247.48 | 245.76 | 245.96 | 620,290 | -0.15(-0.06%) |
Aug 06, 2018 | 245.17 | 247.14 | 244.97 | 246.11 | 848,173 | +0.17(+0.07%) |
Aug 03, 2018 | 244.60 | 246.55 | 242.58 | 245.94 | 804,865 | +1.35(+0.55%) |
Aug 02, 2018 | 239.69 | 245.11 | 239.60 | 244.59 | 984,677 | +4.06(+1.69%) |