Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 196.59 | 198.34 | 192.18 | 196.29 | 533,128 | +1.46(+0.75%) |
Oct 30, 2018 | 186.04 | 195.31 | 185.93 | 194.83 | 639,554 | +8.81(+4.74%) |
Oct 29, 2018 | 187.15 | 192.03 | 183.93 | 186.01 | 470,561 | +0.73(+0.39%) |
Oct 26, 2018 | 187.69 | 188.83 | 183.36 | 185.29 | 745,197 | -5.65(-2.96%) |
Oct 25, 2018 | 184.85 | 192.62 | 184.45 | 190.94 | 763,824 | +6.95(+3.78%) |
Oct 24, 2018 | 182.88 | 188.10 | 182.80 | 183.98 | 752,168 | +0.21(+0.11%) |
Oct 23, 2018 | 177.69 | 186.48 | 174.00 | 183.78 | 799,306 | +2.37(+1.31%) |
Oct 22, 2018 | 173.77 | 182.75 | 165.08 | 181.41 | 1,301,626 | +1.66(+0.92%) |
Oct 19, 2018 | 184.25 | 184.56 | 178.91 | 179.75 | 383,987 | -3.62(-1.97%) |
Oct 18, 2018 | 185.64 | 186.53 | 181.76 | 183.37 | 463,936 | -3.47(-1.86%) |
Oct 17, 2018 | 189.18 | 189.60 | 184.89 | 186.84 | 334,064 | -2.88(-1.52%) |
Oct 16, 2018 | 186.66 | 190.07 | 185.05 | 189.73 | 311,230 | +3.84(+2.07%) |
Oct 15, 2018 | 183.67 | 187.01 | 183.08 | 185.88 | 426,295 | +2.34(+1.27%) |
Oct 12, 2018 | 188.37 | 190.56 | 180.05 | 183.55 | 412,244 | -1.21(-0.65%) |
Oct 11, 2018 | 190.01 | 191.80 | 184.54 | 184.76 | 475,511 | -5.86(-3.08%) |
Oct 10, 2018 | 197.09 | 197.09 | 190.09 | 190.62 | 452,123 | -5.90(-3.00%) |
Oct 09, 2018 | 200.98 | 201.44 | 196.08 | 196.52 | 289,558 | -3.83(-1.91%) |
Oct 08, 2018 | 199.03 | 201.21 | 197.72 | 200.35 | 202,953 | +0.68(+0.34%) |
Oct 05, 2018 | 200.07 | 201.83 | 197.07 | 199.67 | 165,993 | +0.02(+0.01%) |
Oct 04, 2018 | 202.50 | 203.21 | 199.15 | 199.65 | 326,018 | -3.45(-1.70%) |
Oct 03, 2018 | 202.96 | 204.77 | 202.91 | 203.10 | 207,676 | +0.31(+0.15%) |
Oct 02, 2018 | 201.60 | 203.99 | 200.89 | 202.79 | 195,802 | +1.00(+0.49%) |
Oct 01, 2018 | 204.69 | 205.58 | 201.36 | 201.80 | 204,040 | -1.48(-0.73%) |
Sep 28, 2018 | 201.22 | 204.18 | 200.90 | 203.28 | 340,582 | +1.14(+0.57%) |
Sep 27, 2018 | 201.74 | 203.46 | 200.41 | 202.13 | 267,046 | +0.77(+0.38%) |
Sep 26, 2018 | 200.36 | 203.34 | 199.56 | 201.36 | 253,415 | +0.85(+0.43%) |
Sep 25, 2018 | 200.78 | 201.48 | 199.68 | 200.51 | 313,014 | -0.04(-0.02%) |
Sep 24, 2018 | 201.36 | 201.66 | 198.27 | 200.54 | 371,665 | -0.57(-0.29%) |
Sep 21, 2018 | 204.71 | 206.53 | 200.84 | 201.12 | 1,005,372 | -3.00(-1.47%) |
Sep 20, 2018 | 205.79 | 206.95 | 203.39 | 204.12 | 381,229 | -0.65(-0.32%) |
Sep 19, 2018 | 207.50 | 208.78 | 204.16 | 204.77 | 261,822 | -2.64(-1.27%) |
Sep 18, 2018 | 207.90 | 208.16 | 203.27 | 207.40 | 325,600 | -0.44(-0.21%) |
Sep 17, 2018 | 209.51 | 210.71 | 206.74 | 207.84 | 263,733 | -1.98(-0.94%) |
Sep 14, 2018 | 211.59 | 211.59 | 208.78 | 209.81 | 260,017 | -2.35(-1.11%) |
Sep 13, 2018 | 212.22 | 213.43 | 209.32 | 212.16 | 345,522 | +0.92(+0.44%) |
Sep 12, 2018 | 210.33 | 212.08 | 208.45 | 211.24 | 232,049 | +0.04(+0.02%) |
Sep 11, 2018 | 208.35 | 211.29 | 208.26 | 211.21 | 224,304 | +2.36(+1.13%) |
Sep 10, 2018 | 211.53 | 212.57 | 208.65 | 208.85 | 387,868 | -1.79(-0.85%) |
Sep 07, 2018 | 208.07 | 212.98 | 207.50 | 210.64 | 328,227 | +1.08(+0.51%) |
Sep 06, 2018 | 209.69 | 211.37 | 208.46 | 209.56 | 255,029 | -0.14(-0.07%) |
Sep 05, 2018 | 208.33 | 210.63 | 207.81 | 209.70 | 323,474 | +1.46(+0.70%) |
Sep 04, 2018 | 206.21 | 209.12 | 205.37 | 208.25 | 197,650 | +1.48(+0.71%) |
Aug 31, 2018 | 206.77 | 206.77 | 206.77 | 0 | -0.48(-0.23%) | |
Aug 30, 2018 | 207.03 | 207.61 | 204.88 | 207.25 | 162,941 | +0.14(+0.07%) |
Aug 29, 2018 | 208.24 | 208.50 | 206.49 | 207.11 | 210,964 | -0.72(-0.34%) |
Aug 28, 2018 | 206.82 | 208.42 | 205.74 | 207.83 | 151,665 | +1.62(+0.78%) |
Aug 27, 2018 | 205.23 | 209.82 | 204.10 | 206.21 | 394,727 | +1.81(+0.89%) |
Aug 24, 2018 | 205.95 | 205.98 | 203.49 | 204.40 | 161,635 | -0.79(-0.38%) |
Aug 23, 2018 | 205.72 | 206.86 | 204.16 | 205.19 | 330,014 | -1.58(-0.76%) |
Aug 22, 2018 | 205.62 | 207.33 | 203.57 | 206.77 | 357,112 | +0.62(+0.30%) |
Aug 21, 2018 | 197.67 | 206.61 | 195.08 | 206.15 | 936,196 | -2.95(-1.41%) |
Aug 20, 2018 | 207.38 | 209.53 | 206.87 | 209.10 | 233,872 | +2.47(+1.19%) |
Aug 17, 2018 | 204.92 | 207.06 | 204.78 | 206.63 | 195,147 | +1.29(+0.63%) |
Aug 16, 2018 | 206.86 | 208.42 | 204.91 | 205.34 | 177,567 | -0.75(-0.36%) |
Aug 15, 2018 | 200.54 | 206.63 | 199.49 | 206.09 | 441,934 | +4.22(+2.09%) |
Aug 14, 2018 | 198.87 | 203.59 | 198.54 | 201.87 | 157,891 | +3.66(+1.84%) |
Aug 13, 2018 | 200.30 | 201.00 | 197.18 | 198.22 | 165,302 | -1.88(-0.94%) |
Aug 10, 2018 | 200.28 | 201.37 | 199.57 | 200.10 | 167,885 | -1.25(-0.62%) |
Aug 09, 2018 | 201.26 | 204.80 | 199.92 | 201.35 | 257,277 | +0.83(+0.41%) |
Aug 08, 2018 | 204.07 | 204.16 | 200.30 | 200.53 | 222,408 | -3.54(-1.74%) |
Aug 07, 2018 | 205.15 | 208.10 | 203.93 | 204.07 | 240,307 | -0.27(-0.13%) |
Aug 06, 2018 | 202.55 | 205.61 | 202.55 | 204.34 | 194,879 | +2.17(+1.07%) |
Aug 03, 2018 | 201.69 | 202.48 | 200.22 | 202.17 | 138,359 | +0.57(+0.28%) |
Aug 02, 2018 | 197.58 | 202.75 | 197.58 | 201.60 | 195,409 | +3.04(+1.53%) |