Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 238.01 | 240.79 | 232.88 | 233.87 | 472,715 | -1.80(-0.76%) |
Oct 30, 2018 | 231.12 | 236.17 | 230.14 | 235.67 | 400,736 | +5.19(+2.25%) |
Oct 29, 2018 | 232.04 | 232.76 | 227.99 | 230.48 | 589,535 | +1.64(+0.72%) |
Oct 26, 2018 | 230.42 | 230.74 | 225.49 | 228.84 | 273,088 | -4.24(-1.82%) |
Oct 25, 2018 | 229.02 | 235.07 | 228.14 | 233.08 | 278,342 | +5.28(+2.32%) |
Oct 24, 2018 | 232.08 | 235.14 | 227.52 | 227.80 | 251,801 | -5.14(-2.21%) |
Oct 23, 2018 | 230.06 | 235.42 | 225.20 | 232.94 | 308,934 | -0.68(-0.29%) |
Oct 22, 2018 | 236.33 | 237.33 | 231.31 | 233.62 | 245,428 | -2.83(-1.20%) |
Oct 19, 2018 | 238.38 | 241.77 | 234.68 | 236.45 | 251,369 | -1.78(-0.75%) |
Oct 18, 2018 | 241.47 | 241.89 | 236.86 | 238.23 | 375,791 | -3.55(-1.47%) |
Oct 17, 2018 | 242.56 | 242.94 | 238.91 | 241.77 | 387,968 | -0.80(-0.33%) |
Oct 16, 2018 | 242.69 | 243.80 | 241.61 | 242.57 | 342,609 | +0.54(+0.22%) |
Oct 15, 2018 | 241.19 | 245.41 | 238.04 | 242.03 | 263,254 | +0.86(+0.35%) |
Oct 12, 2018 | 242.27 | 243.04 | 236.78 | 241.17 | 341,849 | +3.59(+1.51%) |
Oct 11, 2018 | 240.28 | 244.84 | 237.20 | 237.57 | 365,844 | -3.35(-1.39%) |
Oct 10, 2018 | 242.72 | 243.02 | 238.19 | 240.93 | 524,388 | -1.73(-0.71%) |
Oct 09, 2018 | 242.96 | 245.02 | 240.78 | 242.66 | 186,370 | -0.75(-0.31%) |
Oct 08, 2018 | 245.83 | 246.32 | 239.75 | 243.40 | 267,800 | -2.97(-1.21%) |
Oct 05, 2018 | 246.62 | 248.86 | 242.48 | 246.38 | 234,281 | -0.44(-0.18%) |
Oct 04, 2018 | 252.74 | 252.74 | 245.25 | 246.81 | 304,517 | -6.45(-2.55%) |
Oct 03, 2018 | 257.73 | 258.21 | 253.04 | 253.26 | 264,121 | -3.89(-1.51%) |
Oct 02, 2018 | 256.55 | 258.09 | 253.86 | 257.15 | 266,720 | -0.78(-0.30%) |
Oct 01, 2018 | 259.83 | 261.05 | 256.68 | 257.93 | 173,577 | -0.57(-0.22%) |
Sep 28, 2018 | 258.42 | 261.13 | 257.08 | 258.50 | 329,908 | +0.81(+0.31%) |
Sep 27, 2018 | 261.39 | 261.75 | 257.14 | 257.69 | 199,336 | -3.63(-1.39%) |
Sep 26, 2018 | 263.48 | 263.48 | 260.49 | 261.33 | 322,630 | -1.52(-0.58%) |
Sep 25, 2018 | 261.45 | 263.83 | 260.54 | 262.84 | 478,739 | +1.55(+0.59%) |
Sep 24, 2018 | 261.40 | 262.91 | 258.79 | 261.30 | 329,080 | -0.76(-0.29%) |
Sep 21, 2018 | 262.30 | 263.13 | 259.70 | 262.06 | 527,854 | -0.27(-0.10%) |
Sep 20, 2018 | 263.27 | 265.21 | 261.57 | 262.33 | 494,859 | -0.54(-0.21%) |
Sep 19, 2018 | 261.79 | 262.96 | 260.05 | 262.87 | 502,723 | +1.60(+0.61%) |
Sep 18, 2018 | 258.25 | 263.46 | 252.59 | 261.27 | 376,345 | +1.75(+0.67%) |
Sep 17, 2018 | 262.30 | 262.30 | 258.20 | 259.52 | 533,023 | -3.20(-1.22%) |
Sep 14, 2018 | 259.40 | 263.23 | 259.21 | 262.72 | 468,975 | +3.02(+1.16%) |
Sep 13, 2018 | 255.65 | 260.82 | 255.14 | 259.70 | 464,228 | +4.63(+1.82%) |
Sep 12, 2018 | 247.29 | 257.07 | 246.62 | 255.06 | 517,961 | +7.28(+2.94%) |
Sep 11, 2018 | 244.82 | 249.06 | 243.16 | 247.79 | 309,585 | +2.22(+0.90%) |
Sep 10, 2018 | 246.20 | 249.88 | 242.40 | 245.57 | 497,389 | +4.50(+1.87%) |
Sep 07, 2018 | 239.83 | 242.09 | 238.01 | 241.07 | 364,083 | +0.15(+0.06%) |
Sep 06, 2018 | 235.31 | 241.38 | 235.10 | 240.93 | 316,065 | +5.32(+2.26%) |
Sep 05, 2018 | 239.47 | 239.59 | 235.05 | 235.60 | 514,681 | -4.35(-1.81%) |
Sep 04, 2018 | 239.94 | 241.73 | 238.28 | 239.96 | 332,842 | -0.42(-0.17%) |
Aug 31, 2018 | 240.37 | 240.37 | 240.37 | 0 | -1.34(-0.55%) | |
Aug 30, 2018 | 240.76 | 242.69 | 238.86 | 241.71 | 237,524 | +0.30(+0.12%) |
Aug 29, 2018 | 240.43 | 242.27 | 238.63 | 241.41 | 225,604 | +1.05(+0.44%) |
Aug 28, 2018 | 242.54 | 243.30 | 240.01 | 240.36 | 217,696 | -0.71(-0.29%) |
Aug 27, 2018 | 240.77 | 242.35 | 239.36 | 241.07 | 262,791 | +0.50(+0.21%) |
Aug 24, 2018 | 240.15 | 242.11 | 239.08 | 240.57 | 250,545 | +1.23(+0.52%) |
Aug 23, 2018 | 239.49 | 241.00 | 238.33 | 239.33 | 206,761 | -1.19(-0.50%) |
Aug 22, 2018 | 234.98 | 241.28 | 234.69 | 240.53 | 402,057 | +3.90(+1.65%) |
Aug 21, 2018 | 235.33 | 236.98 | 234.56 | 236.63 | 315,459 | +2.56(+1.09%) |
Aug 20, 2018 | 232.50 | 236.03 | 232.05 | 234.08 | 356,320 | +2.72(+1.18%) |
Aug 17, 2018 | 230.24 | 232.31 | 229.72 | 231.36 | 262,691 | +1.15(+0.50%) |
Aug 16, 2018 | 228.50 | 231.89 | 228.07 | 230.21 | 346,136 | +1.91(+0.84%) |
Aug 15, 2018 | 223.62 | 230.00 | 223.62 | 228.30 | 572,829 | +3.86(+1.72%) |
Aug 14, 2018 | 224.94 | 225.88 | 223.42 | 224.44 | 155,738 | -0.31(-0.14%) |
Aug 13, 2018 | 222.50 | 226.94 | 221.09 | 224.75 | 320,377 | +3.45(+1.56%) |
Aug 10, 2018 | 223.79 | 225.17 | 220.71 | 221.30 | 213,286 | -3.81(-1.69%) |
Aug 09, 2018 | 226.81 | 227.96 | 224.10 | 225.11 | 235,808 | -0.54(-0.24%) |
Aug 08, 2018 | 230.10 | 234.08 | 225.15 | 225.65 | 320,457 | -4.40(-1.91%) |
Aug 07, 2018 | 234.23 | 234.23 | 229.35 | 230.06 | 432,884 | -4.31(-1.84%) |
Aug 06, 2018 | 237.77 | 239.97 | 232.65 | 234.37 | 465,496 | -4.13(-1.73%) |
Aug 03, 2018 | 240.69 | 244.21 | 238.07 | 238.50 | 563,885 | -3.06(-1.27%) |
Aug 02, 2018 | 245.42 | 249.76 | 236.26 | 241.56 | 1,495,896 | -21.14(-8.05%) |