Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 189.40 | 199.00 | 172.00 | 182.20 | 768 | -4.40(-2.36%) |
Oct 30, 2018 | 179.60 | 197.00 | 174.60 | 186.60 | 2,552 | +7.00(+3.90%) |
Oct 29, 2018 | 173.40 | 187.70 | 163.00 | 179.60 | 910 | +9.60(+5.65%) |
Oct 26, 2018 | 170.20 | 190.60 | 161.40 | 170.00 | 1,285 | -2.60(-1.51%) |
Oct 25, 2018 | 188.20 | 199.80 | 171.00 | 172.60 | 1,082 | -8.40(-4.64%) |
Oct 24, 2018 | 180.40 | 191.20 | 179.60 | 181.00 | 765 | -1.20(-0.66%) |
Oct 23, 2018 | 187.80 | 204.20 | 182.00 | 182.20 | 1,034 | -11.80(-6.08%) |
Oct 22, 2018 | 192.20 | 204.80 | 188.05 | 194.00 | 534 | +1.80(+0.94%) |
Oct 19, 2018 | 201.00 | 206.60 | 191.40 | 192.20 | 420 | -7.60(-3.80%) |
Oct 18, 2018 | 196.60 | 204.20 | 193.00 | 199.80 | 1,729 | +3.60(+1.83%) |
Oct 17, 2018 | 192.60 | 204.60 | 188.20 | 196.20 | 4,696 | +3.20(+1.66%) |
Oct 16, 2018 | 196.40 | 202.40 | 185.80 | 193.00 | 4,970 | -1.00(-0.52%) |
Oct 15, 2018 | 209.20 | 213.00 | 193.00 | 194.00 | 1,483 | -17.20(-8.14%) |
Oct 12, 2018 | 220.20 | 223.20 | 210.00 | 211.20 | 575 | -4.20(-1.95%) |
Oct 11, 2018 | 220.60 | 232.00 | 212.00 | 215.40 | 2,548 | +14.20(+7.06%) |
Oct 10, 2018 | 225.80 | 225.80 | 200.20 | 201.20 | 1,131 | -25.80(-11.37%) |
Oct 09, 2018 | 230.00 | 249.20 | 218.49 | 227.00 | 800 | -3.20(-1.39%) |
Oct 08, 2018 | 237.40 | 241.40 | 219.20 | 230.20 | 1,192 | -4.00(-1.71%) |
Oct 05, 2018 | 245.80 | 245.80 | 231.40 | 234.20 | 645 | -11.80(-4.80%) |
Oct 04, 2018 | 221.40 | 249.00 | 221.40 | 246.00 | 2,504 | +23.40(+10.51%) |
Oct 03, 2018 | 232.20 | 243.60 | 220.20 | 222.60 | 1,716 | -8.20(-3.55%) |
Oct 02, 2018 | 235.60 | 251.66 | 228.80 | 230.80 | 998 | -3.80(-1.62%) |
Oct 01, 2018 | 245.20 | 258.40 | 227.00 | 234.60 | 2,674 | -9.00(-3.69%) |
Sep 28, 2018 | 243.80 | 248.60 | 235.20 | 243.60 | 820 | -1.00(-0.41%) |
Sep 27, 2018 | 240.40 | 248.00 | 230.20 | 244.60 | 1,429 | +6.00(+2.51%) |
Sep 26, 2018 | 243.60 | 250.00 | 238.20 | 238.60 | 1,025 | -5.40(-2.21%) |
Sep 25, 2018 | 245.20 | 257.50 | 243.00 | 244.00 | 1,204 | -1.00(-0.41%) |
Sep 24, 2018 | 253.00 | 259.60 | 243.40 | 245.00 | 1,869 | -8.40(-3.31%) |
Sep 21, 2018 | 270.00 | 284.40 | 248.00 | 253.40 | 3,185 | -16.40(-6.08%) |
Sep 20, 2018 | 273.20 | 282.95 | 261.50 | 269.80 | 1,791 | -1.40(-0.52%) |
Sep 19, 2018 | 271.00 | 277.60 | 260.60 | 271.20 | 1,934 | -0.20(-0.07%) |
Sep 18, 2018 | 264.20 | 271.40 | 255.20 | 271.40 | 1,776 | +7.20(+2.73%) |
Sep 17, 2018 | 261.40 | 271.80 | 259.40 | 264.20 | 1,271 | +1.20(+0.46%) |
Sep 14, 2018 | 266.60 | 271.40 | 259.20 | 263.00 | 6,050 | -2.80(-1.05%) |
Sep 13, 2018 | 260.40 | 269.50 | 251.00 | 265.80 | 1,070 | +6.80(+2.63%) |
Sep 12, 2018 | 255.40 | 262.40 | 255.20 | 259.00 | 1,267 | +2.80(+1.09%) |
Sep 11, 2018 | 259.40 | 261.90 | 252.60 | 256.20 | 887 | -4.60(-1.76%) |
Sep 10, 2018 | 259.40 | 265.00 | 254.00 | 260.80 | 975 | +1.60(+0.62%) |
Sep 07, 2018 | 260.80 | 267.80 | 244.00 | 259.20 | 1,415 | -2.80(-1.07%) |
Sep 06, 2018 | 267.60 | 278.80 | 249.60 | 262.00 | 1,379 | -5.60(-2.09%) |
Sep 05, 2018 | 261.80 | 270.00 | 257.80 | 267.60 | 1,351 | +2.80(+1.06%) |
Sep 04, 2018 | 269.40 | 276.20 | 255.60 | 264.80 | 1,822 | -4.60(-1.71%) |
Aug 31, 2018 | 269.40 | 269.40 | 269.40 | 0 | +0.40(+0.15%) | |
Aug 30, 2018 | 272.40 | 297.60 | 265.20 | 269.00 | 1,263 | -4.00(-1.47%) |
Aug 29, 2018 | 277.00 | 281.00 | 266.93 | 273.00 | 1,792 | -0.60(-0.22%) |
Aug 28, 2018 | 275.40 | 281.80 | 271.20 | 273.60 | 1,421 | -1.40(-0.51%) |
Aug 27, 2018 | 276.80 | 282.20 | 260.60 | 275.00 | 3,912 | +0.20(+0.07%) |
Aug 24, 2018 | 254.40 | 284.00 | 243.00 | 274.80 | 7,675 | +22.00(+8.70%) |
Aug 23, 2018 | 247.60 | 256.60 | 244.40 | 252.80 | 1,882 | +5.40(+2.18%) |
Aug 22, 2018 | 264.00 | 264.00 | 243.00 | 247.40 | 2,950 | -16.60(-6.29%) |
Aug 21, 2018 | 257.00 | 264.50 | 254.00 | 264.00 | 4,092 | +7.20(+2.80%) |
Aug 20, 2018 | 255.20 | 259.80 | 253.80 | 256.80 | 1,123 | +7.80(+3.13%) |
Aug 17, 2018 | 266.40 | 270.80 | 243.00 | 249.00 | 4,540 | -18.40(-6.88%) |
Aug 16, 2018 | 265.40 | 273.00 | 260.60 | 267.40 | 1,291 | +3.00(+1.13%) |
Aug 15, 2018 | 261.40 | 275.20 | 259.60 | 264.40 | 4,788 | +2.60(+0.99%) |
Aug 14, 2018 | 264.60 | 269.80 | 256.00 | 261.80 | 1,668 | -2.60(-0.98%) |
Aug 13, 2018 | 262.60 | 270.00 | 254.80 | 264.40 | 1,752 | +1.80(+0.69%) |
Aug 10, 2018 | 255.00 | 271.00 | 255.00 | 262.60 | 2,040 | +5.60(+2.18%) |
Aug 09, 2018 | 257.60 | 261.00 | 249.00 | 257.00 | 1,171 | -0.60(-0.23%) |
Aug 08, 2018 | 248.00 | 261.20 | 245.00 | 257.60 | 1,592 | +10.60(+4.29%) |
Aug 07, 2018 | 252.00 | 258.80 | 244.00 | 247.00 | 1,654 | -4.80(-1.91%) |
Aug 06, 2018 | 252.60 | 267.40 | 246.60 | 251.80 | 1,578 | -2.00(-0.79%) |
Aug 03, 2018 | 272.00 | 275.00 | 251.20 | 253.80 | 2,435 | -18.00(-6.62%) |
Aug 02, 2018 | 260.80 | 280.00 | 260.00 | 271.80 | 11,064 | +9.20(+3.50%) |