Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 178.60 | 181.60 | 173.60 | 179.20 | 89,762 | +3.40(+1.93%) |
Oct 30, 2018 | 159.20 | 177.20 | 158.20 | 175.80 | 85,786 | +14.00(+8.65%) |
Oct 29, 2018 | 172.00 | 172.80 | 159.40 | 161.80 | 80,268 | -10.20(-5.93%) |
Oct 26, 2018 | 167.00 | 174.10 | 162.60 | 172.00 | 70,290 | +1.20(+0.70%) |
Oct 25, 2018 | 171.00 | 174.60 | 164.80 | 170.80 | 56,976 | +5.40(+3.26%) |
Oct 24, 2018 | 173.40 | 174.00 | 165.40 | 165.40 | 79,551 | -6.60(-3.84%) |
Oct 23, 2018 | 176.00 | 176.00 | 167.20 | 172.00 | 49,523 | -12.00(-6.52%) |
Oct 22, 2018 | 185.20 | 185.20 | 179.00 | 184.00 | 29,206 | -1.60(-0.86%) |
Oct 19, 2018 | 186.40 | 195.20 | 185.60 | 185.60 | 34,905 | +0.00(+0.00%) |
Oct 18, 2018 | 197.20 | 197.80 | 184.80 | 185.60 | 131,867 | -13.80(-6.92%) |
Oct 17, 2018 | 198.60 | 201.00 | 195.80 | 199.40 | 42,309 | -1.80(-0.89%) |
Oct 16, 2018 | 196.40 | 202.00 | 192.20 | 201.20 | 45,661 | +6.20(+3.18%) |
Oct 15, 2018 | 197.00 | 197.60 | 189.00 | 195.00 | 49,072 | -1.00(-0.51%) |
Oct 12, 2018 | 193.00 | 197.80 | 188.80 | 196.00 | 60,970 | +5.80(+3.05%) |
Oct 11, 2018 | 197.20 | 200.80 | 188.00 | 190.20 | 65,612 | -10.00(-5.00%) |
Oct 10, 2018 | 225.40 | 225.60 | 199.80 | 200.20 | 73,829 | -29.60(-12.88%) |
Oct 09, 2018 | 230.00 | 233.46 | 225.60 | 229.80 | 48,506 | +2.40(+1.06%) |
Oct 08, 2018 | 221.00 | 230.00 | 216.20 | 227.40 | 52,599 | +5.00(+2.25%) |
Oct 05, 2018 | 220.00 | 224.30 | 216.60 | 222.40 | 68,745 | +2.00(+0.91%) |
Oct 04, 2018 | 221.60 | 227.40 | 220.20 | 220.40 | 74,688 | -2.60(-1.17%) |
Oct 03, 2018 | 211.80 | 228.40 | 211.60 | 223.00 | 88,552 | +11.00(+5.19%) |
Oct 02, 2018 | 216.20 | 223.20 | 210.20 | 212.00 | 64,645 | +0.20(+0.09%) |
Oct 01, 2018 | 208.80 | 213.80 | 207.00 | 211.80 | 65,814 | +4.80(+2.32%) |
Sep 28, 2018 | 208.00 | 211.00 | 204.00 | 207.00 | 32,190 | -2.00(-0.96%) |
Sep 27, 2018 | 207.00 | 215.00 | 199.00 | 209.00 | 48,289 | +1.00(+0.48%) |
Sep 26, 2018 | 217.00 | 219.00 | 207.00 | 208.00 | 50,989 | -9.00(-4.15%) |
Sep 25, 2018 | 222.00 | 223.00 | 216.00 | 217.00 | 40,947 | -3.00(-1.36%) |
Sep 24, 2018 | 226.00 | 229.00 | 218.00 | 220.00 | 35,049 | -4.00(-1.79%) |
Sep 21, 2018 | 224.00 | 226.50 | 219.50 | 224.00 | 62,480 | +0.00(+0.00%) |
Sep 20, 2018 | 228.00 | 232.00 | 222.00 | 224.00 | 42,219 | -3.00(-1.32%) |
Sep 19, 2018 | 222.00 | 233.00 | 222.00 | 227.00 | 34,156 | +3.00(+1.34%) |
Sep 18, 2018 | 221.00 | 227.00 | 219.00 | 224.00 | 39,772 | +6.00(+2.75%) |
Sep 17, 2018 | 212.00 | 226.00 | 211.00 | 218.00 | 46,658 | -10.00(-4.39%) |
Sep 14, 2018 | 222.00 | 231.00 | 217.00 | 228.00 | 42,625 | +6.00(+2.70%) |
Sep 13, 2018 | 224.00 | 227.00 | 222.00 | 222.00 | 27,652 | -5.00(-2.20%) |
Sep 12, 2018 | 222.00 | 228.00 | 221.00 | 227.00 | 29,679 | +9.00(+4.13%) |
Sep 11, 2018 | 209.00 | 221.00 | 208.00 | 218.00 | 28,736 | +7.00(+3.32%) |
Sep 10, 2018 | 206.00 | 215.00 | 205.00 | 211.00 | 27,439 | +6.00(+2.93%) |
Sep 07, 2018 | 202.00 | 209.00 | 199.00 | 205.00 | 70,765 | -3.00(-1.44%) |
Sep 06, 2018 | 225.00 | 225.33 | 206.00 | 208.00 | 45,103 | -18.00(-7.96%) |
Sep 05, 2018 | 231.00 | 231.00 | 223.50 | 226.00 | 30,588 | -7.00(-3.00%) |
Sep 04, 2018 | 240.00 | 240.00 | 231.00 | 233.00 | 13,961 | -6.00(-2.51%) |
Aug 31, 2018 | 239.00 | 239.00 | 239.00 | 0 | +4.00(+1.70%) | |
Aug 30, 2018 | 243.00 | 245.00 | 234.50 | 235.00 | 27,320 | -8.00(-3.29%) |
Aug 29, 2018 | 245.00 | 247.00 | 242.00 | 243.00 | 35,010 | -1.00(-0.41%) |
Aug 28, 2018 | 248.00 | 250.00 | 240.00 | 244.00 | 16,152 | -3.00(-1.21%) |
Aug 27, 2018 | 251.00 | 256.00 | 245.00 | 247.00 | 22,880 | -4.00(-1.59%) |
Aug 24, 2018 | 245.00 | 251.00 | 243.00 | 251.00 | 48,785 | +9.00(+3.72%) |
Aug 23, 2018 | 241.00 | 243.00 | 237.00 | 242.00 | 15,486 | +1.00(+0.41%) |
Aug 22, 2018 | 240.00 | 243.00 | 236.50 | 241.00 | 20,036 | +3.00(+1.26%) |
Aug 21, 2018 | 238.00 | 244.00 | 236.00 | 238.00 | 23,262 | +4.00(+1.71%) |
Aug 20, 2018 | 232.00 | 238.00 | 229.00 | 234.00 | 27,999 | +2.00(+0.86%) |
Aug 17, 2018 | 230.00 | 232.50 | 226.00 | 232.00 | 30,035 | +2.00(+0.87%) |
Aug 16, 2018 | 229.00 | 233.00 | 226.00 | 230.00 | 16,816 | +3.00(+1.32%) |
Aug 15, 2018 | 235.00 | 236.00 | 226.00 | 227.00 | 35,082 | -10.00(-4.22%) |
Aug 14, 2018 | 238.00 | 242.00 | 234.50 | 237.00 | 24,929 | +1.00(+0.42%) |
Aug 13, 2018 | 245.00 | 246.50 | 234.00 | 236.00 | 25,737 | -11.00(-4.45%) |
Aug 10, 2018 | 244.00 | 248.00 | 240.00 | 247.00 | 24,950 | +3.00(+1.23%) |
Aug 09, 2018 | 248.00 | 248.00 | 240.00 | 244.00 | 26,699 | -3.00(-1.21%) |
Aug 08, 2018 | 247.00 | 250.00 | 242.00 | 247.00 | 44,304 | -2.00(-0.80%) |
Aug 07, 2018 | 248.00 | 257.00 | 246.50 | 249.00 | 36,299 | +4.00(+1.63%) |
Aug 06, 2018 | 236.00 | 247.00 | 232.00 | 245.00 | 40,341 | +9.00(+3.81%) |
Aug 03, 2018 | 244.00 | 251.00 | 234.00 | 236.00 | 29,790 | -9.00(-3.67%) |
Aug 02, 2018 | 246.00 | 252.00 | 241.00 | 245.00 | 47,307 | -2.00(-0.81%) |