Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 206.85 | 210.29 | 206.85 | 208.40 | 6,622 | +3.49(+1.70%) |
Oct 30, 2018 | 200.86 | 204.90 | 200.86 | 204.90 | 61,033 | +4.86(+2.43%) |
Oct 29, 2018 | 205.19 | 205.84 | 198.11 | 200.04 | 18,842 | -2.04(-1.01%) |
Oct 26, 2018 | 202.56 | 205.24 | 201.06 | 202.08 | 5,831 | -3.54(-1.72%) |
Oct 25, 2018 | 208.44 | 208.44 | 204.50 | 205.62 | 7,583 | +2.72(+1.34%) |
Oct 24, 2018 | 212.71 | 212.71 | 202.91 | 202.91 | 8,875 | -7.94(-3.76%) |
Oct 23, 2018 | 211.88 | 211.88 | 207.28 | 210.84 | 13,776 | -1.73(-0.81%) |
Oct 22, 2018 | 211.92 | 213.54 | 211.51 | 212.57 | 4,267 | -0.52(-0.24%) |
Oct 19, 2018 | 213.87 | 213.88 | 212.98 | 213.09 | 3,116 | -2.31(-1.07%) |
Oct 18, 2018 | 218.24 | 218.24 | 214.09 | 215.40 | 11,115 | -3.68(-1.68%) |
Oct 17, 2018 | 218.34 | 219.33 | 218.34 | 219.08 | 83,223 | -0.79(-0.36%) |
Oct 16, 2018 | 215.58 | 219.86 | 215.58 | 219.86 | 4,122 | +5.16(+2.40%) |
Oct 15, 2018 | 216.14 | 216.14 | 212.77 | 214.70 | 8,353 | +1.41(+0.66%) |
Oct 12, 2018 | 215.56 | 215.56 | 213.29 | 213.29 | 2,413 | +1.59(+0.75%) |
Oct 11, 2018 | 212.23 | 214.33 | 210.49 | 211.70 | 6,822 | -3.14(-1.46%) |
Oct 10, 2018 | 221.63 | 221.63 | 214.81 | 214.84 | 8,841 | -7.96(-3.57%) |
Oct 09, 2018 | 223.25 | 224.28 | 222.80 | 222.80 | 6,236 | -0.71(-0.32%) |
Oct 08, 2018 | 225.65 | 225.65 | 221.18 | 223.50 | 25,987 | -2.21(-0.98%) |
Oct 05, 2018 | 228.71 | 228.86 | 224.33 | 225.71 | 7,239 | -1.50(-0.66%) |
Oct 04, 2018 | 230.46 | 230.46 | 226.98 | 227.21 | 3,209 | -4.68(-2.02%) |
Oct 03, 2018 | 231.74 | 232.24 | 231.74 | 231.89 | 5,528 | +0.50(+0.22%) |
Oct 02, 2018 | 233.27 | 233.27 | 230.99 | 231.39 | 5,063 | -1.19(-0.51%) |
Oct 01, 2018 | 235.01 | 235.74 | 232.57 | 232.57 | 12,654 | -1.88(-0.80%) |
Sep 28, 2018 | 234.69 | 235.13 | 234.45 | 234.45 | 3,418 | +0.39(+0.17%) |
Sep 27, 2018 | 234.61 | 234.79 | 234.04 | 234.07 | 3,925 | +0.63(+0.27%) |
Sep 26, 2018 | 234.56 | 235.03 | 233.44 | 233.44 | 3,422 | -1.28(-0.55%) |
Sep 25, 2018 | 234.47 | 235.01 | 234.47 | 234.72 | 3,594 | +0.85(+0.37%) |
Sep 24, 2018 | 233.71 | 233.91 | 232.76 | 233.87 | 5,351 | +0.32(+0.14%) |
Sep 21, 2018 | 236.26 | 236.26 | 233.55 | 233.55 | 4,225 | -0.81(-0.34%) |
Sep 20, 2018 | 234.16 | 234.55 | 234.16 | 234.35 | 5,838 | +1.20(+0.52%) |
Sep 19, 2018 | 234.24 | 234.24 | 232.73 | 233.15 | 3,624 | -1.59(-0.68%) |
Sep 18, 2018 | 235.20 | 235.20 | 233.73 | 234.74 | 2,960 | +0.95(+0.41%) |
Sep 17, 2018 | 234.36 | 234.50 | 233.79 | 233.79 | 5,950 | -2.17(-0.92%) |
Sep 14, 2018 | 236.68 | 236.94 | 235.96 | 235.96 | 3,420 | +0.40(+0.17%) |
Sep 13, 2018 | 236.48 | 236.48 | 235.56 | 235.56 | 2,641 | +1.26(+0.54%) |
Sep 12, 2018 | 233.03 | 234.31 | 233.03 | 234.31 | 1,981 | -0.27(-0.11%) |
Sep 11, 2018 | 233.41 | 234.82 | 233.41 | 234.58 | 2,477 | +1.17(+0.50%) |
Sep 10, 2018 | 232.84 | 233.73 | 232.84 | 233.41 | 27,800 | +1.23(+0.53%) |
Sep 07, 2018 | 231.93 | 233.94 | 231.60 | 232.18 | 3,722 | -0.43(-0.18%) |
Sep 06, 2018 | 232.71 | 232.73 | 232.60 | 232.60 | 1,735 | -0.90(-0.38%) |
Sep 05, 2018 | 235.32 | 235.32 | 231.84 | 233.50 | 3,922 | -2.50(-1.06%) |
Sep 04, 2018 | 235.38 | 236.04 | 234.61 | 236.00 | 3,069 | +0.65(+0.27%) |
Aug 31, 2018 | 235.36 | 235.36 | 235.36 | 0 | +0.68(+0.29%) | |
Aug 30, 2018 | 235.56 | 235.60 | 234.26 | 234.68 | 2,677 | -0.91(-0.39%) |
Aug 29, 2018 | 234.15 | 235.86 | 234.15 | 235.60 | 2,361 | +1.23(+0.53%) |
Aug 28, 2018 | 235.12 | 235.12 | 233.72 | 234.36 | 1,779 | +0.73(+0.31%) |
Aug 27, 2018 | 233.84 | 234.05 | 233.61 | 233.64 | 3,090 | +1.82(+0.78%) |
Aug 24, 2018 | 230.25 | 231.85 | 230.25 | 231.82 | 2,515 | +2.08(+0.90%) |
Aug 23, 2018 | 230.32 | 230.37 | 229.56 | 229.74 | 2,688 | +0.61(+0.26%) |
Aug 22, 2018 | 228.14 | 229.42 | 228.14 | 229.13 | 7,805 | +1.13(+0.50%) |
Aug 21, 2018 | 228.00 | 228.59 | 228.00 | 228.00 | 2,832 | +1.50(+0.66%) |
Aug 20, 2018 | 226.59 | 226.88 | 226.50 | 226.50 | 1,658 | +0.82(+0.36%) |
Aug 17, 2018 | 225.48 | 225.69 | 224.18 | 225.69 | 23,440 | +0.75(+0.33%) |
Aug 16, 2018 | 224.66 | 225.67 | 224.56 | 224.94 | 3,087 | +1.45(+0.65%) |
Aug 15, 2018 | 224.90 | 224.90 | 222.76 | 223.49 | 4,204 | -2.71(-1.20%) |
Aug 14, 2018 | 226.28 | 226.65 | 226.20 | 226.20 | 2,031 | +1.78(+0.79%) |
Aug 13, 2018 | 224.41 | 225.29 | 224.41 | 224.42 | 8,650 | -0.97(-0.43%) |
Aug 10, 2018 | 224.60 | 226.19 | 224.60 | 225.39 | 1,106 | -0.66(-0.29%) |
Aug 09, 2018 | 226.07 | 227.05 | 226.01 | 226.05 | 3,451 | +0.71(+0.31%) |
Aug 08, 2018 | 225.40 | 225.74 | 225.02 | 225.35 | 5,555 | -0.61(-0.27%) |
Aug 07, 2018 | 225.95 | 226.02 | 225.82 | 225.95 | 3,084 | +0.87(+0.38%) |
Aug 06, 2018 | 223.89 | 225.17 | 223.89 | 225.09 | 2,118 | +1.71(+0.77%) |
Aug 03, 2018 | 224.16 | 224.16 | 222.84 | 223.38 | 6,941 | -0.76(-0.34%) |
Aug 02, 2018 | 219.72 | 224.14 | 219.72 | 224.14 | 2,487 | +2.69(+1.22%) |