Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 415.88 | 422.26 | 415.88 | 418.95 | 16,794 | +6.65(+1.61%) |
Oct 30, 2018 | 408.86 | 416.56 | 406.12 | 412.31 | 28,686 | +2.92(+0.71%) |
Oct 29, 2018 | 413.00 | 417.07 | 406.90 | 409.39 | 14,052 | +1.00(+0.25%) |
Oct 26, 2018 | 406.04 | 415.23 | 402.90 | 408.39 | 21,588 | -4.62(-1.12%) |
Oct 25, 2018 | 400.66 | 415.21 | 399.76 | 413.01 | 42,112 | +19.95(+5.08%) |
Oct 24, 2018 | 415.20 | 415.20 | 390.95 | 393.06 | 47,165 | -22.72(-5.47%) |
Oct 23, 2018 | 405.54 | 417.72 | 405.54 | 415.78 | 28,501 | +5.19(+1.26%) |
Oct 22, 2018 | 417.53 | 420.30 | 405.81 | 410.60 | 38,481 | -8.03(-1.92%) |
Oct 19, 2018 | 425.49 | 425.72 | 418.63 | 418.63 | 19,857 | -7.77(-1.82%) |
Oct 18, 2018 | 430.10 | 435.12 | 423.60 | 426.40 | 24,745 | -4.81(-1.12%) |
Oct 17, 2018 | 429.05 | 434.12 | 421.57 | 431.21 | 25,540 | +1.55(+0.36%) |
Oct 16, 2018 | 426.25 | 430.94 | 417.75 | 429.66 | 21,972 | +5.67(+1.34%) |
Oct 15, 2018 | 421.75 | 426.97 | 419.21 | 423.99 | 21,361 | +1.35(+0.32%) |
Oct 12, 2018 | 440.38 | 440.92 | 414.91 | 422.65 | 54,887 | -12.63(-2.90%) |
Oct 11, 2018 | 454.65 | 454.65 | 434.06 | 435.27 | 29,849 | -19.69(-4.33%) |
Oct 10, 2018 | 454.08 | 459.47 | 453.43 | 454.96 | 28,746 | +0.20(+0.04%) |
Oct 09, 2018 | 459.53 | 464.59 | 454.77 | 454.77 | 24,059 | -5.79(-1.26%) |
Oct 08, 2018 | 455.18 | 461.81 | 455.18 | 460.56 | 24,337 | +5.33(+1.17%) |
Oct 05, 2018 | 456.57 | 456.84 | 452.27 | 455.23 | 20,162 | -1.53(-0.34%) |
Oct 04, 2018 | 455.35 | 461.14 | 453.01 | 456.76 | 32,181 | +2.09(+0.46%) |
Oct 03, 2018 | 444.71 | 457.54 | 444.70 | 454.67 | 28,659 | +12.38(+2.80%) |
Oct 02, 2018 | 442.47 | 445.62 | 438.76 | 442.29 | 26,829 | -0.89(-0.20%) |
Oct 01, 2018 | 446.71 | 457.67 | 440.84 | 443.18 | 23,143 | -0.96(-0.22%) |
Sep 28, 2018 | 442.81 | 447.72 | 440.14 | 444.14 | 18,227 | -0.19(-0.04%) |
Sep 27, 2018 | 449.67 | 451.62 | 442.89 | 444.33 | 14,649 | -4.23(-0.94%) |
Sep 26, 2018 | 457.52 | 457.52 | 446.53 | 448.56 | 22,004 | -7.15(-1.57%) |
Sep 25, 2018 | 457.86 | 458.60 | 455.65 | 455.71 | 14,719 | -1.05(-0.23%) |
Sep 24, 2018 | 456.45 | 458.40 | 453.09 | 456.76 | 34,044 | -0.19(-0.04%) |
Sep 21, 2018 | 457.22 | 460.06 | 455.27 | 456.95 | 59,571 | -0.18(-0.04%) |
Sep 20, 2018 | 453.69 | 460.99 | 453.69 | 457.12 | 26,715 | +3.93(+0.87%) |
Sep 19, 2018 | 456.87 | 458.38 | 451.62 | 453.20 | 23,497 | +0.00(+0.00%) |
Sep 18, 2018 | 455.05 | 456.88 | 447.86 | 453.20 | 34,078 | -1.02(-0.22%) |
Sep 17, 2018 | 460.17 | 462.12 | 452.55 | 454.22 | 24,481 | -4.85(-1.06%) |
Sep 14, 2018 | 448.97 | 462.09 | 448.97 | 459.07 | 49,286 | +4.41(+0.97%) |
Sep 13, 2018 | 458.61 | 459.30 | 452.45 | 454.66 | 26,442 | -1.63(-0.36%) |
Sep 12, 2018 | 456.87 | 460.13 | 453.44 | 456.29 | 25,525 | -2.18(-0.48%) |
Sep 11, 2018 | 458.99 | 464.10 | 455.85 | 458.47 | 32,719 | -1.65(-0.36%) |
Sep 10, 2018 | 462.75 | 463.98 | 457.60 | 460.12 | 35,220 | -2.07(-0.45%) |
Sep 07, 2018 | 460.95 | 467.56 | 459.59 | 462.19 | 31,082 | +0.21(+0.04%) |
Sep 06, 2018 | 460.32 | 463.65 | 456.29 | 461.98 | 30,393 | +0.79(+0.17%) |
Sep 05, 2018 | 462.91 | 464.95 | 459.49 | 461.19 | 22,775 | -1.70(-0.37%) |
Sep 04, 2018 | 465.76 | 465.76 | 459.06 | 462.89 | 44,096 | -3.22(-0.69%) |
Aug 31, 2018 | 466.11 | 466.11 | 466.11 | 0 | +5.50(+1.20%) | |
Aug 30, 2018 | 461.89 | 465.75 | 459.55 | 460.61 | 41,947 | -1.96(-0.42%) |
Aug 29, 2018 | 466.38 | 466.38 | 461.19 | 462.57 | 40,743 | -2.55(-0.55%) |
Aug 28, 2018 | 468.46 | 469.26 | 464.12 | 465.12 | 31,597 | -2.47(-0.53%) |
Aug 27, 2018 | 471.68 | 479.29 | 467.20 | 467.59 | 29,226 | -0.74(-0.16%) |
Aug 24, 2018 | 462.31 | 469.82 | 462.31 | 468.33 | 56,559 | +6.35(+1.37%) |
Aug 23, 2018 | 462.27 | 464.43 | 457.31 | 461.98 | 37,719 | -0.63(-0.14%) |
Aug 22, 2018 | 457.89 | 465.74 | 457.64 | 462.61 | 33,504 | +4.85(+1.06%) |
Aug 21, 2018 | 456.10 | 461.44 | 454.60 | 457.76 | 27,824 | +1.72(+0.38%) |
Aug 20, 2018 | 449.24 | 457.10 | 448.14 | 456.04 | 39,723 | +8.13(+1.82%) |
Aug 17, 2018 | 442.94 | 449.76 | 442.94 | 447.91 | 24,865 | +4.01(+0.90%) |
Aug 16, 2018 | 440.26 | 448.93 | 439.71 | 443.89 | 39,407 | +5.93(+1.35%) |
Aug 15, 2018 | 438.52 | 441.56 | 434.68 | 437.97 | 34,156 | -1.97(-0.45%) |
Aug 14, 2018 | 435.33 | 443.42 | 433.27 | 439.94 | 50,136 | +6.27(+1.45%) |
Aug 13, 2018 | 433.33 | 436.05 | 433.18 | 433.67 | 22,029 | +0.33(+0.08%) |
Aug 10, 2018 | 429.45 | 434.13 | 425.18 | 433.34 | 60,534 | +1.82(+0.42%) |
Aug 09, 2018 | 430.79 | 434.19 | 426.85 | 431.51 | 37,777 | +0.11(+0.03%) |
Aug 08, 2018 | 423.13 | 435.47 | 413.37 | 431.40 | 41,588 | +8.46(+2.00%) |
Aug 07, 2018 | 419.69 | 427.90 | 417.60 | 422.94 | 50,583 | +3.93(+0.94%) |
Aug 06, 2018 | 417.53 | 422.44 | 414.98 | 419.02 | 40,598 | +1.49(+0.36%) |
Aug 03, 2018 | 412.33 | 419.47 | 410.27 | 417.53 | 78,164 | +5.68(+1.38%) |
Aug 02, 2018 | 406.58 | 413.41 | 403.60 | 411.85 | 36,228 | +3.74(+0.92%) |