Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 197.25 | 204.93 | 196.64 | 200.03 | 1,668,668 | +14.78(+7.98%) |
Oct 30, 2018 | 183.85 | 185.83 | 180.15 | 185.25 | 1,434,601 | +2.02(+1.10%) |
Oct 29, 2018 | 190.55 | 192.10 | 180.22 | 183.23 | 1,382,120 | -5.17(-2.74%) |
Oct 26, 2018 | 191.26 | 192.81 | 186.76 | 188.40 | 1,024,900 | -6.60(-3.38%) |
Oct 25, 2018 | 193.49 | 196.91 | 191.71 | 195.00 | 895,148 | +2.83(+1.47%) |
Oct 24, 2018 | 201.13 | 201.97 | 191.98 | 192.17 | 719,259 | -9.17(-4.55%) |
Oct 23, 2018 | 200.40 | 202.39 | 197.15 | 201.34 | 721,648 | -2.21(-1.09%) |
Oct 22, 2018 | 204.99 | 205.45 | 202.06 | 203.55 | 457,631 | -0.54(-0.26%) |
Oct 19, 2018 | 207.57 | 209.38 | 202.48 | 204.09 | 841,400 | -2.64(-1.28%) |
Oct 18, 2018 | 212.21 | 213.00 | 205.51 | 206.73 | 599,911 | -6.16(-2.89%) |
Oct 17, 2018 | 213.79 | 214.40 | 211.64 | 212.89 | 473,530 | -1.00(-0.47%) |
Oct 16, 2018 | 209.26 | 214.15 | 208.26 | 213.89 | 413,976 | +5.33(+2.56%) |
Oct 15, 2018 | 208.00 | 209.65 | 207.20 | 208.56 | 600,924 | +0.30(+0.14%) |
Oct 12, 2018 | 205.18 | 208.98 | 204.38 | 208.26 | 732,000 | +7.66(+3.82%) |
Oct 11, 2018 | 204.28 | 207.88 | 199.61 | 200.60 | 703,774 | -4.68(-2.28%) |
Oct 10, 2018 | 214.69 | 215.16 | 204.86 | 205.28 | 746,603 | -9.88(-4.59%) |
Oct 09, 2018 | 215.91 | 217.15 | 213.81 | 215.16 | 442,028 | -1.65(-0.76%) |
Oct 08, 2018 | 218.69 | 219.66 | 213.98 | 216.81 | 534,246 | -1.64(-0.75%) |
Oct 05, 2018 | 220.09 | 221.75 | 215.86 | 218.45 | 458,800 | -2.52(-1.14%) |
Oct 04, 2018 | 225.33 | 225.33 | 219.47 | 220.97 | 605,870 | -5.13(-2.27%) |
Oct 03, 2018 | 225.27 | 227.18 | 224.42 | 226.10 | 559,067 | +1.46(+0.65%) |
Oct 02, 2018 | 226.14 | 226.14 | 223.55 | 224.64 | 627,239 | -1.40(-0.62%) |
Oct 01, 2018 | 229.02 | 230.24 | 225.62 | 226.04 | 485,395 | -1.80(-0.79%) |
Sep 28, 2018 | 227.16 | 230.12 | 226.95 | 227.84 | 884,800 | +0.42(+0.18%) |
Sep 27, 2018 | 225.64 | 228.04 | 225.64 | 227.42 | 444,457 | +2.29(+1.02%) |
Sep 26, 2018 | 226.77 | 227.10 | 224.70 | 225.13 | 477,576 | -0.56(-0.25%) |
Sep 25, 2018 | 222.14 | 226.53 | 220.59 | 225.69 | 459,841 | +3.69(+1.66%) |
Sep 24, 2018 | 221.08 | 222.78 | 219.35 | 222.00 | 437,199 | -0.28(-0.13%) |
Sep 21, 2018 | 223.76 | 227.15 | 221.90 | 222.28 | 1,059,000 | +0.10(+0.05%) |
Sep 20, 2018 | 220.47 | 222.40 | 220.11 | 222.18 | 347,046 | +2.25(+1.02%) |
Sep 19, 2018 | 221.20 | 221.20 | 219.33 | 219.93 | 270,267 | -1.08(-0.49%) |
Sep 18, 2018 | 218.05 | 222.03 | 217.49 | 221.01 | 329,806 | +2.26(+1.03%) |
Sep 17, 2018 | 221.20 | 221.20 | 218.55 | 218.75 | 313,827 | -2.33(-1.05%) |
Sep 14, 2018 | 221.93 | 222.79 | 219.05 | 221.08 | 324,200 | -0.56(-0.25%) |
Sep 13, 2018 | 221.00 | 222.50 | 220.87 | 221.64 | 493,426 | +0.63(+0.29%) |
Sep 12, 2018 | 217.34 | 221.58 | 217.23 | 221.01 | 407,663 | +3.80(+1.75%) |
Sep 11, 2018 | 216.45 | 218.21 | 215.97 | 217.21 | 406,849 | -0.40(-0.18%) |
Sep 10, 2018 | 215.86 | 218.05 | 215.22 | 217.61 | 349,090 | +2.75(+1.28%) |
Sep 07, 2018 | 215.10 | 216.51 | 213.26 | 214.86 | 379,100 | -1.32(-0.61%) |
Sep 06, 2018 | 215.06 | 217.16 | 214.83 | 216.18 | 513,895 | +1.35(+0.63%) |
Sep 05, 2018 | 215.20 | 215.87 | 211.90 | 214.83 | 438,266 | -0.48(-0.22%) |
Sep 04, 2018 | 214.05 | 215.53 | 213.02 | 215.31 | 595,177 | +1.57(+0.73%) |
Aug 31, 2018 | 213.74 | 213.74 | 213.74 | 0 | -0.57(-0.27%) | |
Aug 30, 2018 | 216.60 | 216.60 | 214.24 | 214.31 | 436,020 | -2.22(-1.03%) |
Aug 29, 2018 | 216.19 | 217.08 | 214.77 | 216.53 | 438,421 | -0.07(-0.03%) |
Aug 28, 2018 | 219.94 | 220.61 | 216.40 | 216.60 | 354,193 | -2.82(-1.29%) |
Aug 27, 2018 | 219.25 | 221.06 | 219.22 | 219.42 | 452,470 | +1.33(+0.61%) |
Aug 24, 2018 | 216.13 | 218.40 | 216.12 | 218.09 | 297,700 | +1.98(+0.92%) |
Aug 23, 2018 | 217.69 | 219.06 | 215.70 | 216.11 | 405,650 | -1.46(-0.67%) |
Aug 22, 2018 | 215.32 | 217.96 | 215.32 | 217.57 | 315,731 | +1.56(+0.72%) |
Aug 21, 2018 | 216.07 | 217.18 | 215.59 | 216.01 | 351,406 | +0.86(+0.40%) |
Aug 20, 2018 | 215.02 | 215.91 | 213.37 | 215.15 | 288,881 | +0.96(+0.45%) |
Aug 17, 2018 | 214.47 | 215.28 | 212.85 | 214.19 | 380,200 | +0.14(+0.07%) |
Aug 16, 2018 | 213.63 | 215.04 | 212.09 | 214.05 | 505,877 | +1.43(+0.67%) |
Aug 15, 2018 | 214.27 | 215.38 | 211.39 | 212.62 | 522,958 | -2.58(-1.20%) |
Aug 14, 2018 | 215.98 | 216.44 | 214.43 | 215.20 | 379,410 | +0.38(+0.18%) |
Aug 13, 2018 | 217.23 | 218.84 | 214.70 | 214.82 | 471,470 | -2.71(-1.25%) |
Aug 10, 2018 | 215.00 | 218.55 | 215.00 | 217.53 | 450,200 | +1.63(+0.75%) |
Aug 09, 2018 | 217.72 | 219.02 | 215.73 | 215.90 | 584,951 | -1.82(-0.84%) |
Aug 08, 2018 | 217.66 | 218.46 | 216.06 | 217.72 | 371,085 | +0.16(+0.07%) |
Aug 07, 2018 | 217.60 | 218.68 | 216.46 | 217.56 | 454,991 | +0.71(+0.33%) |
Aug 06, 2018 | 215.02 | 217.70 | 213.80 | 216.85 | 559,706 | +0.79(+0.37%) |
Aug 03, 2018 | 219.35 | 221.92 | 210.64 | 216.06 | 1,681,600 | -5.51(-2.49%) |
Aug 02, 2018 | 217.73 | 222.84 | 215.55 | 221.57 | 1,185,423 | +3.34(+1.53%) |