Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 211.06 | 215.93 | 210.72 | 211.66 | 257,591 | +3.45(+1.66%) |
Oct 30, 2018 | 205.13 | 211.15 | 203.33 | 208.21 | 195,850 | +2.77(+1.35%) |
Oct 29, 2018 | 209.60 | 212.46 | 202.17 | 205.44 | 202,292 | -0.77(-0.37%) |
Oct 26, 2018 | 205.87 | 211.15 | 205.41 | 206.21 | 163,700 | -4.35(-2.07%) |
Oct 25, 2018 | 208.50 | 211.89 | 206.75 | 210.56 | 207,154 | +4.46(+2.16%) |
Oct 24, 2018 | 212.55 | 213.28 | 206.00 | 206.10 | 246,658 | -7.18(-3.37%) |
Oct 23, 2018 | 207.72 | 214.25 | 205.91 | 213.28 | 186,841 | +2.16(+1.02%) |
Oct 22, 2018 | 213.87 | 215.00 | 211.04 | 211.12 | 334,683 | -1.41(-0.66%) |
Oct 19, 2018 | 216.85 | 218.14 | 211.10 | 212.53 | 155,600 | -3.19(-1.48%) |
Oct 18, 2018 | 219.09 | 220.07 | 214.04 | 215.72 | 108,790 | -4.66(-2.11%) |
Oct 17, 2018 | 222.79 | 222.79 | 218.96 | 220.38 | 130,032 | -3.36(-1.50%) |
Oct 16, 2018 | 216.97 | 224.22 | 215.50 | 223.74 | 274,330 | +9.84(+4.60%) |
Oct 15, 2018 | 213.57 | 216.02 | 210.55 | 213.90 | 171,834 | +0.26(+0.12%) |
Oct 12, 2018 | 215.13 | 216.91 | 210.13 | 213.64 | 226,500 | +2.84(+1.35%) |
Oct 11, 2018 | 211.38 | 215.28 | 209.00 | 210.80 | 264,995 | -2.01(-0.94%) |
Oct 10, 2018 | 218.66 | 218.66 | 211.21 | 212.81 | 346,414 | -7.01(-3.19%) |
Oct 09, 2018 | 219.07 | 221.19 | 217.00 | 219.82 | 233,392 | -0.15(-0.07%) |
Oct 08, 2018 | 224.45 | 224.45 | 216.11 | 219.97 | 186,662 | -5.39(-2.39%) |
Oct 05, 2018 | 229.92 | 232.00 | 224.27 | 225.36 | 260,300 | -4.40(-1.92%) |
Oct 04, 2018 | 237.02 | 237.29 | 228.30 | 229.76 | 149,994 | -7.47(-3.15%) |
Oct 03, 2018 | 236.96 | 238.20 | 235.13 | 237.23 | 86,300 | +1.23(+0.52%) |
Oct 02, 2018 | 240.36 | 242.98 | 234.76 | 236.00 | 152,870 | -3.80(-1.58%) |
Oct 01, 2018 | 246.62 | 246.62 | 239.03 | 239.80 | 107,928 | -5.26(-2.15%) |
Sep 28, 2018 | 244.23 | 246.64 | 243.25 | 245.06 | 176,100 | +0.63(+0.26%) |
Sep 27, 2018 | 244.80 | 247.97 | 244.31 | 244.43 | 161,721 | +0.22(+0.09%) |
Sep 26, 2018 | 244.86 | 246.55 | 242.95 | 244.21 | 144,653 | +0.04(+0.02%) |
Sep 25, 2018 | 245.73 | 248.44 | 243.97 | 244.17 | 205,238 | -1.69(-0.69%) |
Sep 24, 2018 | 240.86 | 246.07 | 238.38 | 245.86 | 155,759 | +4.51(+1.87%) |
Sep 21, 2018 | 242.30 | 243.45 | 239.81 | 241.35 | 725,800 | -0.75(-0.31%) |
Sep 20, 2018 | 241.21 | 242.46 | 239.65 | 242.10 | 214,296 | +2.40(+1.00%) |
Sep 19, 2018 | 242.38 | 242.38 | 237.44 | 239.70 | 166,696 | -3.03(-1.25%) |
Sep 18, 2018 | 240.64 | 243.82 | 240.30 | 242.73 | 277,611 | +2.56(+1.07%) |
Sep 17, 2018 | 248.57 | 248.57 | 239.64 | 240.17 | 234,244 | -9.10(-3.65%) |
Sep 14, 2018 | 248.33 | 250.44 | 248.07 | 249.27 | 200,900 | +1.34(+0.54%) |
Sep 13, 2018 | 251.50 | 252.18 | 246.53 | 247.93 | 183,048 | -2.36(-0.94%) |
Sep 12, 2018 | 250.00 | 251.40 | 246.84 | 250.29 | 222,397 | +0.36(+0.14%) |
Sep 11, 2018 | 246.47 | 252.47 | 246.47 | 249.93 | 150,589 | +2.49(+1.01%) |
Sep 10, 2018 | 248.38 | 248.45 | 246.88 | 247.44 | 169,839 | +1.35(+0.55%) |
Sep 07, 2018 | 247.27 | 249.00 | 245.06 | 246.09 | 171,800 | -2.24(-0.90%) |
Sep 06, 2018 | 245.93 | 249.05 | 245.19 | 248.33 | 203,552 | +2.14(+0.87%) |
Sep 05, 2018 | 249.72 | 249.72 | 242.68 | 246.19 | 145,222 | -4.61(-1.84%) |
Sep 04, 2018 | 247.15 | 251.73 | 246.28 | 250.80 | 159,140 | +3.85(+1.56%) |
Aug 31, 2018 | 246.95 | 246.95 | 246.95 | 0 | +1.52(+0.62%) | |
Aug 30, 2018 | 245.17 | 247.57 | 243.36 | 245.43 | 101,499 | +0.19(+0.08%) |
Aug 29, 2018 | 243.75 | 245.41 | 243.36 | 245.24 | 150,847 | +1.89(+0.78%) |
Aug 28, 2018 | 243.68 | 243.92 | 242.02 | 243.35 | 142,418 | +0.97(+0.40%) |
Aug 27, 2018 | 243.49 | 244.12 | 241.47 | 242.38 | 108,961 | +0.23(+0.09%) |
Aug 24, 2018 | 238.37 | 242.59 | 238.37 | 242.15 | 136,300 | +4.88(+2.06%) |
Aug 23, 2018 | 237.17 | 239.75 | 236.69 | 237.27 | 123,464 | +0.17(+0.07%) |
Aug 22, 2018 | 236.57 | 239.20 | 235.33 | 237.10 | 75,155 | +0.74(+0.31%) |
Aug 21, 2018 | 235.23 | 239.61 | 235.23 | 236.36 | 118,563 | +1.57(+0.67%) |
Aug 20, 2018 | 235.04 | 235.67 | 232.64 | 234.79 | 81,324 | +0.28(+0.12%) |
Aug 17, 2018 | 234.07 | 235.04 | 233.10 | 234.51 | 144,800 | +0.11(+0.05%) |
Aug 16, 2018 | 233.39 | 235.56 | 233.09 | 234.40 | 120,740 | +2.31(+1.00%) |
Aug 15, 2018 | 233.54 | 234.32 | 229.42 | 232.09 | 135,257 | -2.13(-0.91%) |
Aug 14, 2018 | 232.40 | 235.12 | 230.60 | 234.22 | 96,454 | +2.83(+1.22%) |
Aug 13, 2018 | 233.46 | 234.70 | 230.87 | 231.39 | 101,069 | -1.91(-0.82%) |
Aug 10, 2018 | 232.54 | 234.31 | 232.46 | 233.30 | 83,400 | -0.19(-0.08%) |
Aug 09, 2018 | 234.33 | 236.98 | 233.10 | 233.49 | 81,164 | -0.69(-0.29%) |
Aug 08, 2018 | 233.13 | 235.05 | 232.31 | 234.18 | 76,161 | +0.65(+0.28%) |
Aug 07, 2018 | 232.48 | 234.06 | 231.03 | 233.53 | 90,578 | +2.00(+0.86%) |
Aug 06, 2018 | 226.89 | 231.63 | 226.10 | 231.53 | 90,232 | +4.84(+2.14%) |
Aug 03, 2018 | 228.39 | 228.60 | 224.80 | 226.69 | 113,700 | -1.36(-0.60%) |
Aug 02, 2018 | 225.95 | 229.82 | 225.95 | 228.05 | 135,149 | +1.27(+0.56%) |