Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 204.73 | 210.51 | 201.08 | 201.69 | 614,379 | +7.36(+3.79%) |
Oct 30, 2018 | 187.69 | 195.00 | 184.19 | 194.33 | 447,215 | +8.18(+4.39%) |
Oct 29, 2018 | 200.36 | 202.46 | 183.25 | 186.15 | 522,475 | -11.04(-5.60%) |
Oct 26, 2018 | 208.23 | 208.57 | 190.59 | 197.19 | 457,900 | -14.74(-6.96%) |
Oct 25, 2018 | 201.19 | 214.25 | 201.19 | 211.93 | 155,188 | +11.34(+5.65%) |
Oct 24, 2018 | 207.19 | 208.45 | 199.52 | 200.59 | 123,523 | -7.16(-3.45%) |
Oct 23, 2018 | 200.05 | 209.00 | 196.47 | 207.75 | 161,006 | +3.96(+1.94%) |
Oct 22, 2018 | 207.17 | 210.00 | 198.94 | 203.79 | 262,693 | -2.96(-1.43%) |
Oct 19, 2018 | 215.21 | 220.98 | 205.38 | 206.75 | 252,900 | -7.34(-3.43%) |
Oct 18, 2018 | 217.52 | 220.24 | 210.85 | 214.09 | 123,087 | -4.55(-2.08%) |
Oct 17, 2018 | 219.48 | 221.76 | 215.13 | 218.64 | 182,357 | -1.35(-0.61%) |
Oct 16, 2018 | 211.79 | 222.31 | 209.74 | 219.99 | 216,341 | +11.77(+5.65%) |
Oct 15, 2018 | 198.90 | 210.00 | 196.74 | 208.22 | 250,122 | +8.93(+4.48%) |
Oct 12, 2018 | 211.76 | 211.76 | 192.87 | 199.29 | 423,000 | -7.31(-3.54%) |
Oct 11, 2018 | 208.53 | 212.80 | 202.42 | 206.60 | 254,216 | -3.58(-1.70%) |
Oct 10, 2018 | 216.21 | 217.50 | 209.70 | 210.18 | 168,725 | -6.85(-3.16%) |
Oct 09, 2018 | 217.43 | 221.01 | 213.18 | 217.03 | 161,570 | -0.41(-0.19%) |
Oct 08, 2018 | 215.35 | 218.90 | 212.70 | 217.44 | 149,382 | -0.95(-0.44%) |
Oct 05, 2018 | 206.46 | 224.73 | 206.46 | 218.39 | 363,100 | +7.76(+3.68%) |
Oct 04, 2018 | 218.57 | 218.92 | 210.51 | 210.63 | 162,481 | -9.15(-4.16%) |
Oct 03, 2018 | 216.98 | 222.50 | 216.00 | 219.78 | 154,389 | +3.75(+1.74%) |
Oct 02, 2018 | 217.68 | 219.14 | 210.75 | 216.03 | 148,209 | -2.30(-1.05%) |
Oct 01, 2018 | 231.90 | 231.90 | 217.06 | 218.33 | 176,302 | -11.77(-5.12%) |
Sep 28, 2018 | 225.45 | 232.30 | 224.15 | 230.10 | 135,100 | +3.25(+1.43%) |
Sep 27, 2018 | 223.20 | 227.65 | 221.30 | 226.85 | 117,737 | +3.80(+1.70%) |
Sep 26, 2018 | 229.40 | 229.40 | 222.30 | 223.05 | 144,836 | -5.20(-2.28%) |
Sep 25, 2018 | 227.45 | 234.90 | 227.20 | 228.25 | 189,012 | +2.20(+0.97%) |
Sep 24, 2018 | 225.05 | 226.20 | 220.40 | 226.05 | 151,114 | -1.45(-0.64%) |
Sep 21, 2018 | 232.75 | 238.85 | 225.30 | 227.50 | 328,400 | -3.30(-1.43%) |
Sep 20, 2018 | 232.95 | 232.95 | 227.55 | 230.80 | 131,685 | -0.10(-0.04%) |
Sep 19, 2018 | 232.70 | 235.30 | 226.15 | 230.90 | 81,080 | -1.35(-0.58%) |
Sep 18, 2018 | 228.70 | 235.25 | 227.40 | 232.25 | 94,399 | +5.65(+2.49%) |
Sep 17, 2018 | 233.65 | 239.60 | 225.05 | 226.60 | 161,203 | -9.30(-3.94%) |
Sep 14, 2018 | 232.20 | 238.75 | 231.94 | 235.90 | 142,700 | +4.60(+1.99%) |
Sep 13, 2018 | 242.45 | 243.65 | 230.00 | 231.30 | 209,597 | -9.30(-3.87%) |
Sep 12, 2018 | 242.65 | 244.70 | 233.00 | 240.60 | 98,841 | -2.30(-0.95%) |
Sep 11, 2018 | 248.30 | 251.30 | 241.12 | 242.90 | 97,324 | -5.45(-2.19%) |
Sep 10, 2018 | 250.35 | 253.60 | 246.15 | 248.35 | 121,288 | -0.30(-0.12%) |
Sep 07, 2018 | 248.15 | 256.25 | 246.05 | 248.65 | 82,000 | -0.20(-0.08%) |
Sep 06, 2018 | 253.55 | 258.30 | 240.45 | 248.85 | 190,528 | -4.70(-1.85%) |
Sep 05, 2018 | 256.90 | 256.90 | 251.50 | 253.55 | 136,790 | -4.00(-1.55%) |
Sep 04, 2018 | 251.35 | 258.55 | 248.90 | 257.55 | 112,485 | +4.20(+1.66%) |
Aug 31, 2018 | 253.35 | 253.35 | 253.35 | 0 | +4.00(+1.60%) | |
Aug 30, 2018 | 245.10 | 251.95 | 244.95 | 249.35 | 115,509 | +4.15(+1.69%) |
Aug 29, 2018 | 244.60 | 245.70 | 241.90 | 245.20 | 71,154 | +0.95(+0.39%) |
Aug 28, 2018 | 244.85 | 246.80 | 240.10 | 244.25 | 79,527 | +0.65(+0.27%) |
Aug 27, 2018 | 242.15 | 250.30 | 241.90 | 243.60 | 157,110 | +3.40(+1.42%) |
Aug 24, 2018 | 234.60 | 242.00 | 234.60 | 240.20 | 94,800 | +6.25(+2.67%) |
Aug 23, 2018 | 237.75 | 239.85 | 227.25 | 233.95 | 75,027 | -4.05(-1.70%) |
Aug 22, 2018 | 233.15 | 239.55 | 233.15 | 238.00 | 66,999 | +4.50(+1.93%) |
Aug 21, 2018 | 229.70 | 235.55 | 228.95 | 233.50 | 103,858 | +4.30(+1.88%) |
Aug 20, 2018 | 230.25 | 231.75 | 225.55 | 229.20 | 87,813 | -1.05(-0.46%) |
Aug 17, 2018 | 226.25 | 230.70 | 221.50 | 230.25 | 125,000 | +3.35(+1.48%) |
Aug 16, 2018 | 225.90 | 232.84 | 224.05 | 226.90 | 144,886 | -5.55(-2.39%) |
Aug 15, 2018 | 237.75 | 239.70 | 228.65 | 232.45 | 152,204 | -6.45(-2.70%) |
Aug 14, 2018 | 238.95 | 240.15 | 234.45 | 238.90 | 149,982 | +1.80(+0.76%) |
Aug 13, 2018 | 245.65 | 247.69 | 236.75 | 237.10 | 126,656 | -8.70(-3.54%) |
Aug 10, 2018 | 244.50 | 253.86 | 243.30 | 245.80 | 126,200 | -2.35(-0.95%) |
Aug 09, 2018 | 244.20 | 252.95 | 241.50 | 248.15 | 101,468 | +3.90(+1.60%) |
Aug 08, 2018 | 241.00 | 244.90 | 238.53 | 244.25 | 66,297 | +3.15(+1.31%) |
Aug 07, 2018 | 244.00 | 246.15 | 237.05 | 241.10 | 108,358 | -3.05(-1.25%) |
Aug 06, 2018 | 243.40 | 246.85 | 240.30 | 244.15 | 113,796 | +0.05(+0.02%) |
Aug 03, 2018 | 252.40 | 254.90 | 242.00 | 244.10 | 187,600 | -6.25(-2.50%) |
Aug 02, 2018 | 236.35 | 251.60 | 235.00 | 250.35 | 252,841 | +12.05(+5.06%) |