Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 212.10 | 221.80 | 206.30 | 221.00 | 38,141 | +10.50(+4.99%) |
Oct 30, 2018 | 215.40 | 216.60 | 204.40 | 210.50 | 42,474 | +3.80(+1.84%) |
Oct 29, 2018 | 201.30 | 208.80 | 199.65 | 206.70 | 18,619 | +9.50(+4.82%) |
Oct 26, 2018 | 206.80 | 208.70 | 195.60 | 197.20 | 43,280 | -5.30(-2.62%) |
Oct 25, 2018 | 203.90 | 204.60 | 197.80 | 202.50 | 43,690 | -7.20(-3.43%) |
Oct 24, 2018 | 201.20 | 210.00 | 197.00 | 209.70 | 92,033 | +0.50(+0.24%) |
Oct 23, 2018 | 198.10 | 213.40 | 196.63 | 209.20 | 96,972 | +25.40(+13.82%) |
Oct 22, 2018 | 188.80 | 192.10 | 183.40 | 183.80 | 31,030 | -0.60(-0.33%) |
Oct 19, 2018 | 185.50 | 188.00 | 181.30 | 184.40 | 29,970 | -6.20(-3.25%) |
Oct 18, 2018 | 191.20 | 192.70 | 184.00 | 190.60 | 52,767 | +9.60(+5.30%) |
Oct 17, 2018 | 174.50 | 185.80 | 174.00 | 181.00 | 62,953 | +11.20(+6.60%) |
Oct 16, 2018 | 173.70 | 174.60 | 167.20 | 169.80 | 41,118 | -2.50(-1.45%) |
Oct 15, 2018 | 172.90 | 177.60 | 170.70 | 172.30 | 37,939 | -0.30(-0.17%) |
Oct 12, 2018 | 171.90 | 179.80 | 171.30 | 172.60 | 47,720 | -5.60(-3.14%) |
Oct 11, 2018 | 169.70 | 180.30 | 168.50 | 178.20 | 89,849 | +13.70(+8.33%) |
Oct 10, 2018 | 153.32 | 165.10 | 153.32 | 164.50 | 98,562 | +12.50(+8.22%) |
Oct 09, 2018 | 153.10 | 157.30 | 149.60 | 152.00 | 77,173 | -4.40(-2.81%) |
Oct 08, 2018 | 159.70 | 160.50 | 155.60 | 156.40 | 41,114 | +1.30(+0.84%) |
Oct 05, 2018 | 154.80 | 158.40 | 150.00 | 155.10 | 80,480 | +1.20(+0.78%) |
Oct 04, 2018 | 146.80 | 157.90 | 146.70 | 153.90 | 122,270 | +8.90(+6.14%) |
Oct 03, 2018 | 151.80 | 156.60 | 141.00 | 145.00 | 124,329 | -6.40(-4.23%) |
Oct 02, 2018 | 149.20 | 152.50 | 149.06 | 151.40 | 74,464 | +2.50(+1.68%) |
Oct 01, 2018 | 163.40 | 165.00 | 147.72 | 148.90 | 107,082 | -13.80(-8.48%) |
Sep 28, 2018 | 171.80 | 172.10 | 160.90 | 162.70 | 72,510 | -8.70(-5.08%) |
Sep 27, 2018 | 171.40 | 174.80 | 171.10 | 171.40 | 30,686 | -5.10(-2.89%) |
Sep 26, 2018 | 174.30 | 176.80 | 172.10 | 176.50 | 43,557 | +5.50(+3.22%) |
Sep 25, 2018 | 169.30 | 174.00 | 167.90 | 171.00 | 85,124 | -0.60(-0.35%) |
Sep 24, 2018 | 172.70 | 174.50 | 167.70 | 171.60 | 73,429 | -10.80(-5.92%) |
Sep 21, 2018 | 181.00 | 188.90 | 174.90 | 182.40 | 114,330 | -5.40(-2.88%) |
Sep 20, 2018 | 180.00 | 188.50 | 179.20 | 187.80 | 61,313 | +4.90(+2.68%) |
Sep 19, 2018 | 190.80 | 191.20 | 182.70 | 182.90 | 68,938 | -9.80(-5.09%) |
Sep 18, 2018 | 192.70 | 196.90 | 187.62 | 192.70 | 59,954 | -9.10(-4.51%) |
Sep 17, 2018 | 196.50 | 203.50 | 193.90 | 201.80 | 40,293 | +1.60(+0.80%) |
Sep 14, 2018 | 201.50 | 208.60 | 191.70 | 200.20 | 117,270 | -0.80(-0.40%) |
Sep 13, 2018 | 196.30 | 205.00 | 194.40 | 201.00 | 87,897 | +10.80(+5.68%) |
Sep 12, 2018 | 191.30 | 191.60 | 182.70 | 190.20 | 164,980 | -7.00(-3.55%) |
Sep 11, 2018 | 212.30 | 213.40 | 196.20 | 197.20 | 54,477 | -16.90(-7.89%) |
Sep 10, 2018 | 207.20 | 216.00 | 205.70 | 214.10 | 19,489 | +2.20(+1.04%) |
Sep 07, 2018 | 218.60 | 220.90 | 211.30 | 211.90 | 30,540 | +0.36(+0.17%) |
Sep 06, 2018 | 204.60 | 220.20 | 197.80 | 211.54 | 52,453 | +7.60(+3.73%) |
Sep 05, 2018 | 200.30 | 205.70 | 197.80 | 203.94 | 31,127 | +3.94(+1.97%) |
Sep 04, 2018 | 189.80 | 201.50 | 189.20 | 200.00 | 60,657 | +3.93(+2.00%) |
Aug 31, 2018 | 196.07 | 196.07 | 196.07 | 0 | +1.37(+0.70%) | |
Aug 30, 2018 | 195.70 | 197.80 | 191.10 | 194.70 | 46,822 | -2.80(-1.42%) |
Aug 29, 2018 | 202.50 | 205.10 | 197.00 | 197.50 | 40,391 | -9.50(-4.59%) |
Aug 28, 2018 | 203.50 | 210.31 | 203.40 | 207.00 | 28,128 | +2.90(+1.42%) |
Aug 27, 2018 | 204.70 | 207.30 | 204.00 | 204.10 | 18,880 | -3.30(-1.59%) |
Aug 24, 2018 | 203.60 | 210.60 | 200.70 | 207.40 | 47,130 | -6.40(-2.99%) |
Aug 23, 2018 | 217.30 | 219.10 | 212.70 | 213.80 | 39,522 | -0.50(-0.23%) |
Aug 22, 2018 | 221.90 | 225.30 | 212.20 | 214.30 | 71,348 | -22.30(-9.43%) |
Aug 21, 2018 | 230.90 | 237.70 | 229.90 | 236.60 | 25,830 | -4.20(-1.74%) |
Aug 20, 2018 | 243.50 | 245.30 | 237.90 | 240.80 | 35,848 | -2.30(-0.95%) |
Aug 17, 2018 | 236.50 | 247.40 | 236.20 | 243.10 | 36,510 | -2.40(-0.98%) |
Aug 16, 2018 | 249.00 | 251.59 | 244.70 | 245.50 | 7,404 | -6.30(-2.50%) |
Aug 15, 2018 | 239.30 | 255.70 | 239.30 | 251.80 | 28,568 | +22.20(+9.67%) |
Aug 14, 2018 | 218.50 | 234.31 | 218.50 | 229.60 | 25,821 | +0.70(+0.31%) |
Aug 13, 2018 | 229.00 | 243.89 | 227.00 | 228.90 | 31,979 | +3.50(+1.55%) |
Aug 10, 2018 | 228.80 | 229.70 | 223.90 | 225.40 | 12,200 | -9.90(-4.21%) |
Aug 09, 2018 | 230.40 | 235.80 | 228.20 | 235.30 | 15,694 | +0.90(+0.38%) |
Aug 08, 2018 | 221.80 | 238.80 | 221.60 | 234.40 | 38,963 | +20.14(+9.40%) |
Aug 07, 2018 | 210.90 | 214.30 | 208.50 | 214.26 | 21,670 | -1.54(-0.71%) |
Aug 06, 2018 | 211.70 | 216.50 | 205.80 | 215.80 | 31,571 | -2.20(-1.01%) |
Aug 03, 2018 | 216.40 | 225.20 | 214.70 | 218.00 | 26,140 | +3.70(+1.73%) |
Aug 02, 2018 | 230.60 | 231.90 | 211.10 | 214.30 | 26,393 | -12.40(-5.47%) |