Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 415.53 | 421.90 | 415.53 | 418.60 | 16,808 | +6.64(+1.61%) |
Oct 30, 2018 | 408.51 | 416.20 | 405.78 | 411.95 | 28,710 | +2.91(+0.71%) |
Oct 29, 2018 | 412.65 | 416.71 | 406.56 | 409.04 | 14,064 | +1.00(+0.25%) |
Oct 26, 2018 | 405.69 | 414.88 | 402.56 | 408.04 | 21,606 | -4.62(-1.12%) |
Oct 25, 2018 | 400.32 | 414.86 | 399.42 | 412.66 | 42,148 | +19.94(+5.08%) |
Oct 24, 2018 | 414.85 | 414.85 | 390.61 | 392.72 | 47,205 | -22.70(-5.47%) |
Oct 23, 2018 | 405.19 | 417.36 | 405.19 | 415.43 | 28,526 | +5.18(+1.26%) |
Oct 22, 2018 | 417.17 | 419.94 | 405.47 | 410.25 | 38,514 | -8.03(-1.92%) |
Oct 19, 2018 | 425.13 | 425.36 | 418.27 | 418.27 | 19,874 | -7.76(-1.82%) |
Oct 18, 2018 | 429.73 | 434.75 | 423.24 | 426.03 | 24,766 | -4.81(-1.12%) |
Oct 17, 2018 | 428.68 | 433.75 | 421.21 | 430.84 | 25,562 | +1.55(+0.36%) |
Oct 16, 2018 | 425.89 | 430.58 | 417.39 | 429.29 | 21,991 | +5.66(+1.34%) |
Oct 15, 2018 | 421.39 | 426.60 | 418.85 | 423.63 | 21,379 | +1.34(+0.32%) |
Oct 12, 2018 | 440.01 | 440.55 | 414.56 | 422.29 | 54,934 | -12.62(-2.90%) |
Oct 11, 2018 | 454.26 | 454.26 | 433.69 | 434.90 | 29,874 | -19.67(-4.33%) |
Oct 10, 2018 | 453.69 | 459.08 | 453.05 | 454.58 | 28,770 | +0.20(+0.04%) |
Oct 09, 2018 | 459.14 | 464.19 | 454.38 | 454.38 | 24,080 | -5.79(-1.26%) |
Oct 08, 2018 | 454.79 | 461.42 | 454.79 | 460.17 | 24,358 | +5.33(+1.17%) |
Oct 05, 2018 | 456.19 | 456.45 | 451.89 | 454.84 | 20,179 | -1.53(-0.34%) |
Oct 04, 2018 | 454.96 | 460.74 | 452.63 | 456.37 | 32,208 | +2.09(+0.46%) |
Oct 03, 2018 | 444.33 | 457.15 | 444.32 | 454.28 | 28,684 | +12.37(+2.80%) |
Oct 02, 2018 | 442.10 | 445.25 | 438.39 | 441.91 | 26,852 | -0.89(-0.20%) |
Oct 01, 2018 | 446.32 | 457.27 | 440.46 | 442.80 | 23,163 | -0.96(-0.22%) |
Sep 28, 2018 | 442.43 | 447.34 | 439.76 | 443.76 | 18,243 | -0.19(-0.04%) |
Sep 27, 2018 | 449.29 | 451.23 | 442.51 | 443.95 | 14,662 | -4.23(-0.94%) |
Sep 26, 2018 | 457.13 | 457.13 | 446.15 | 448.18 | 22,023 | -7.14(-1.57%) |
Sep 25, 2018 | 457.47 | 458.21 | 455.26 | 455.32 | 14,732 | -1.05(-0.23%) |
Sep 24, 2018 | 456.06 | 458.01 | 452.70 | 456.37 | 34,073 | -0.19(-0.04%) |
Sep 21, 2018 | 456.83 | 459.67 | 454.88 | 456.56 | 59,622 | -0.18(-0.04%) |
Sep 20, 2018 | 453.30 | 460.60 | 453.30 | 456.74 | 26,738 | +3.92(+0.87%) |
Sep 19, 2018 | 456.48 | 457.99 | 451.23 | 452.81 | 23,517 | +0.00(+0.00%) |
Sep 18, 2018 | 454.67 | 456.49 | 447.48 | 452.81 | 34,107 | -1.02(-0.22%) |
Sep 17, 2018 | 459.78 | 461.73 | 452.16 | 453.83 | 24,502 | -4.85(-1.06%) |
Sep 14, 2018 | 448.59 | 461.70 | 448.59 | 458.68 | 49,328 | +4.40(+0.97%) |
Sep 13, 2018 | 458.22 | 458.91 | 452.07 | 454.27 | 26,464 | -1.63(-0.36%) |
Sep 12, 2018 | 456.48 | 459.73 | 453.06 | 455.90 | 25,546 | -2.18(-0.48%) |
Sep 11, 2018 | 458.60 | 463.70 | 455.46 | 458.08 | 32,747 | -1.65(-0.36%) |
Sep 10, 2018 | 462.35 | 463.59 | 457.21 | 459.72 | 35,250 | -2.07(-0.45%) |
Sep 07, 2018 | 460.56 | 467.17 | 459.20 | 461.79 | 31,108 | +0.21(+0.04%) |
Sep 06, 2018 | 459.93 | 463.25 | 455.90 | 461.59 | 30,419 | +0.78(+0.17%) |
Sep 05, 2018 | 462.52 | 464.55 | 459.10 | 460.80 | 22,795 | -1.70(-0.37%) |
Sep 04, 2018 | 465.36 | 465.36 | 458.67 | 462.50 | 44,133 | -3.22(-0.69%) |
Aug 31, 2018 | 465.71 | 465.71 | 465.71 | 0 | +5.50(+1.20%) | |
Aug 30, 2018 | 461.50 | 465.35 | 459.15 | 460.21 | 41,983 | -1.96(-0.42%) |
Aug 29, 2018 | 465.98 | 465.98 | 460.80 | 462.18 | 40,778 | -2.55(-0.55%) |
Aug 28, 2018 | 468.06 | 468.86 | 463.72 | 464.72 | 31,624 | -2.47(-0.53%) |
Aug 27, 2018 | 471.27 | 478.88 | 466.80 | 467.19 | 29,251 | -0.74(-0.16%) |
Aug 24, 2018 | 461.92 | 469.42 | 461.92 | 467.93 | 56,607 | +6.34(+1.37%) |
Aug 23, 2018 | 461.88 | 464.04 | 456.92 | 461.59 | 37,751 | -0.63(-0.14%) |
Aug 22, 2018 | 457.50 | 465.34 | 457.25 | 462.21 | 33,533 | +4.84(+1.06%) |
Aug 21, 2018 | 455.71 | 461.05 | 454.21 | 457.37 | 27,847 | +1.72(+0.38%) |
Aug 20, 2018 | 448.86 | 456.71 | 447.76 | 455.65 | 39,757 | +8.13(+1.82%) |
Aug 17, 2018 | 442.57 | 449.38 | 442.57 | 447.53 | 24,887 | +4.01(+0.90%) |
Aug 16, 2018 | 439.89 | 448.55 | 439.34 | 443.52 | 39,440 | +5.92(+1.35%) |
Aug 15, 2018 | 438.14 | 441.18 | 434.31 | 437.60 | 34,186 | -1.97(-0.45%) |
Aug 14, 2018 | 434.96 | 443.05 | 432.90 | 439.57 | 50,178 | +6.26(+1.45%) |
Aug 13, 2018 | 432.96 | 435.67 | 432.81 | 433.30 | 22,048 | +0.33(+0.08%) |
Aug 10, 2018 | 429.08 | 433.76 | 424.82 | 432.97 | 60,585 | +1.82(+0.42%) |
Aug 09, 2018 | 430.42 | 433.82 | 426.49 | 431.14 | 37,809 | +0.11(+0.03%) |
Aug 08, 2018 | 422.77 | 435.10 | 413.02 | 431.04 | 41,623 | +8.45(+2.00%) |
Aug 07, 2018 | 419.33 | 427.54 | 417.24 | 422.58 | 50,626 | +3.92(+0.94%) |
Aug 06, 2018 | 417.17 | 422.07 | 414.62 | 418.66 | 40,633 | +1.49(+0.36%) |
Aug 03, 2018 | 411.98 | 419.11 | 409.92 | 417.17 | 78,230 | +5.68(+1.38%) |
Aug 02, 2018 | 406.23 | 413.06 | 403.25 | 411.50 | 36,259 | +3.73(+0.92%) |