Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 194.09 | 199.25 | 194.09 | 195.51 | 475,733 | +3.87(+2.02%) |
Oct 30, 2018 | 185.87 | 191.87 | 185.23 | 191.64 | 427,531 | +4.98(+2.67%) |
Oct 29, 2018 | 196.53 | 196.53 | 185.15 | 186.66 | 729,532 | -7.40(-3.81%) |
Oct 26, 2018 | 194.43 | 197.18 | 192.94 | 194.06 | 435,484 | -1.95(-1.00%) |
Oct 25, 2018 | 199.46 | 200.75 | 194.91 | 196.01 | 544,660 | -2.46(-1.24%) |
Oct 24, 2018 | 208.82 | 208.82 | 198.13 | 198.47 | 421,874 | -9.89(-4.75%) |
Oct 23, 2018 | 208.11 | 212.89 | 207.62 | 208.36 | 488,434 | -3.01(-1.42%) |
Oct 22, 2018 | 210.71 | 211.72 | 208.38 | 211.37 | 463,703 | +1.59(+0.76%) |
Oct 19, 2018 | 210.05 | 212.36 | 208.60 | 209.77 | 402,965 | +1.08(+0.52%) |
Oct 18, 2018 | 207.13 | 210.43 | 204.88 | 208.69 | 345,362 | +0.08(+0.04%) |
Oct 17, 2018 | 210.31 | 211.09 | 207.83 | 208.61 | 259,243 | -1.94(-0.92%) |
Oct 16, 2018 | 210.30 | 210.79 | 207.46 | 210.55 | 333,601 | +1.15(+0.55%) |
Oct 15, 2018 | 204.22 | 210.90 | 204.01 | 209.41 | 436,152 | +6.94(+3.43%) |
Oct 12, 2018 | 211.31 | 212.50 | 200.06 | 202.46 | 803,696 | -6.11(-2.93%) |
Oct 11, 2018 | 216.96 | 216.96 | 207.86 | 208.57 | 726,680 | -13.27(-5.98%) |
Oct 10, 2018 | 231.23 | 231.38 | 221.55 | 221.85 | 388,778 | -9.75(-4.21%) |
Oct 09, 2018 | 233.58 | 234.03 | 230.73 | 231.59 | 210,360 | -2.09(-0.90%) |
Oct 08, 2018 | 233.60 | 234.74 | 232.69 | 233.69 | 574,704 | -0.12(-0.05%) |
Oct 05, 2018 | 232.54 | 233.94 | 231.45 | 233.81 | 239,589 | +2.46(+1.06%) |
Oct 04, 2018 | 231.58 | 233.09 | 229.46 | 231.35 | 193,805 | -0.23(-0.10%) |
Oct 03, 2018 | 230.54 | 232.80 | 229.66 | 231.58 | 317,409 | +2.44(+1.07%) |
Oct 02, 2018 | 230.92 | 231.16 | 228.37 | 229.14 | 329,970 | -1.18(-0.51%) |
Oct 01, 2018 | 230.73 | 231.11 | 228.58 | 230.32 | 251,500 | +1.16(+0.51%) |
Sep 28, 2018 | 229.09 | 230.32 | 224.77 | 229.16 | 215,563 | +0.08(+0.03%) |
Sep 27, 2018 | 229.01 | 231.50 | 227.95 | 229.08 | 236,625 | +0.67(+0.29%) |
Sep 26, 2018 | 229.69 | 229.87 | 226.27 | 228.41 | 276,264 | -0.51(-0.22%) |
Sep 25, 2018 | 227.90 | 230.74 | 227.64 | 228.91 | 289,621 | +1.65(+0.72%) |
Sep 24, 2018 | 228.06 | 229.08 | 225.40 | 227.27 | 288,864 | -1.56(-0.68%) |
Sep 21, 2018 | 224.10 | 229.88 | 224.10 | 228.83 | 828,169 | +5.06(+2.26%) |
Sep 20, 2018 | 226.42 | 227.01 | 220.97 | 223.76 | 512,081 | -1.77(-0.79%) |
Sep 19, 2018 | 230.16 | 232.04 | 224.76 | 225.53 | 518,149 | -5.34(-2.31%) |
Sep 18, 2018 | 230.43 | 232.07 | 230.29 | 230.88 | 308,634 | +0.46(+0.20%) |
Sep 17, 2018 | 225.91 | 230.98 | 224.36 | 230.42 | 337,828 | +4.11(+1.82%) |
Sep 14, 2018 | 223.29 | 227.13 | 223.29 | 226.31 | 292,669 | +3.54(+1.59%) |
Sep 13, 2018 | 220.22 | 222.93 | 219.88 | 222.77 | 202,284 | +2.80(+1.27%) |
Sep 12, 2018 | 220.14 | 221.00 | 216.88 | 219.97 | 219,300 | +1.84(+0.84%) |
Sep 11, 2018 | 221.62 | 221.90 | 217.57 | 218.13 | 581,190 | -3.63(-1.64%) |
Sep 10, 2018 | 220.85 | 222.97 | 220.41 | 221.76 | 272,184 | +1.90(+0.86%) |
Sep 07, 2018 | 221.48 | 221.48 | 218.10 | 219.87 | 164,941 | -2.18(-0.98%) |
Sep 06, 2018 | 218.99 | 223.32 | 218.97 | 222.04 | 245,641 | +3.19(+1.46%) |
Sep 05, 2018 | 216.95 | 219.44 | 215.53 | 218.86 | 361,675 | +1.10(+0.51%) |
Sep 04, 2018 | 218.19 | 218.97 | 216.80 | 217.76 | 299,209 | -1.01(-0.46%) |
Aug 31, 2018 | 218.77 | 218.77 | 218.77 | 0 | +3.12(+1.45%) | |
Aug 30, 2018 | 219.96 | 220.28 | 215.15 | 215.65 | 237,594 | -4.61(-2.09%) |
Aug 29, 2018 | 220.98 | 221.79 | 219.31 | 220.25 | 197,873 | -1.37(-0.62%) |
Aug 28, 2018 | 223.40 | 223.90 | 220.33 | 221.62 | 326,079 | -2.00(-0.89%) |
Aug 27, 2018 | 222.30 | 224.71 | 220.99 | 223.62 | 178,017 | +2.69(+1.22%) |
Aug 24, 2018 | 220.54 | 221.24 | 218.38 | 220.93 | 471,950 | +0.50(+0.23%) |
Aug 23, 2018 | 223.65 | 223.69 | 219.70 | 220.43 | 312,708 | -3.44(-1.54%) |
Aug 22, 2018 | 225.16 | 225.33 | 223.25 | 223.88 | 215,182 | -2.29(-1.01%) |
Aug 21, 2018 | 221.28 | 226.62 | 220.98 | 226.17 | 414,715 | +4.34(+1.96%) |
Aug 20, 2018 | 221.36 | 222.70 | 220.03 | 221.82 | 200,579 | +1.20(+0.54%) |
Aug 17, 2018 | 218.51 | 221.39 | 216.73 | 220.63 | 235,022 | +2.53(+1.16%) |
Aug 16, 2018 | 217.22 | 221.21 | 216.09 | 218.09 | 332,107 | +3.30(+1.54%) |
Aug 15, 2018 | 215.84 | 216.50 | 213.99 | 214.79 | 327,192 | -2.29(-1.06%) |
Aug 14, 2018 | 215.29 | 219.11 | 214.98 | 217.09 | 310,970 | +2.46(+1.15%) |
Aug 13, 2018 | 212.22 | 215.95 | 211.66 | 214.62 | 282,893 | +2.40(+1.13%) |
Aug 10, 2018 | 210.54 | 214.22 | 209.63 | 212.22 | 315,044 | +1.07(+0.51%) |
Aug 09, 2018 | 209.68 | 212.78 | 208.96 | 211.15 | 253,722 | +1.63(+0.78%) |
Aug 08, 2018 | 208.97 | 210.17 | 207.56 | 209.52 | 264,846 | +1.00(+0.48%) |
Aug 07, 2018 | 208.15 | 209.24 | 207.77 | 208.52 | 293,205 | +0.12(+0.06%) |
Aug 06, 2018 | 210.73 | 212.47 | 206.71 | 208.40 | 333,570 | -2.14(-1.02%) |
Aug 03, 2018 | 216.17 | 216.52 | 210.38 | 210.54 | 891,449 | -4.28(-1.99%) |
Aug 02, 2018 | 205.80 | 215.35 | 203.89 | 214.82 | 598,909 | +10.05(+4.91%) |