Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 199.98 | 203.43 | 199.98 | 201.13 | 1,886,201 | +3.48(+1.76%) |
Oct 30, 2018 | 192.68 | 198.21 | 192.52 | 197.66 | 1,426,769 | +5.01(+2.60%) |
Oct 29, 2018 | 194.94 | 197.06 | 189.78 | 192.65 | 1,485,886 | +0.47(+0.24%) |
Oct 26, 2018 | 192.50 | 195.57 | 189.96 | 192.18 | 1,838,559 | -2.97(-1.52%) |
Oct 25, 2018 | 192.91 | 196.72 | 192.21 | 195.15 | 1,788,656 | +4.18(+2.19%) |
Oct 24, 2018 | 197.74 | 200.29 | 190.65 | 190.97 | 2,375,262 | -8.38(-4.20%) |
Oct 23, 2018 | 196.31 | 200.32 | 193.69 | 199.34 | 2,140,351 | -0.02(-0.01%) |
Oct 22, 2018 | 200.59 | 201.44 | 198.12 | 199.36 | 1,496,636 | -1.28(-0.64%) |
Oct 19, 2018 | 198.68 | 201.50 | 198.06 | 200.64 | 1,852,471 | +2.29(+1.16%) |
Oct 18, 2018 | 203.11 | 203.96 | 197.25 | 198.35 | 2,088,274 | -5.63(-2.76%) |
Oct 17, 2018 | 206.30 | 206.30 | 203.05 | 203.98 | 1,509,173 | -2.48(-1.20%) |
Oct 16, 2018 | 203.49 | 206.62 | 202.36 | 206.47 | 1,886,107 | +4.71(+2.33%) |
Oct 15, 2018 | 201.67 | 202.34 | 200.00 | 201.75 | 2,494,029 | +0.02(+0.01%) |
Oct 12, 2018 | 204.60 | 205.17 | 198.68 | 201.74 | 3,143,505 | +3.27(+1.65%) |
Oct 11, 2018 | 201.29 | 205.11 | 197.91 | 198.47 | 3,000,678 | -3.69(-1.82%) |
Oct 10, 2018 | 209.18 | 209.54 | 202.06 | 202.16 | 2,821,374 | -7.57(-3.61%) |
Oct 09, 2018 | 213.97 | 214.29 | 209.18 | 209.72 | 1,827,567 | -4.78(-2.23%) |
Oct 08, 2018 | 214.44 | 217.80 | 212.49 | 214.51 | 1,673,908 | -0.98(-0.45%) |
Oct 05, 2018 | 218.18 | 218.72 | 212.63 | 215.48 | 1,665,691 | -2.75(-1.26%) |
Oct 04, 2018 | 219.82 | 221.26 | 216.95 | 218.23 | 1,206,465 | -1.71(-0.78%) |
Oct 03, 2018 | 218.48 | 222.15 | 218.47 | 219.94 | 1,390,146 | +1.77(+0.81%) |
Oct 02, 2018 | 218.61 | 219.94 | 217.99 | 218.17 | 1,340,646 | -0.85(-0.39%) |
Oct 01, 2018 | 221.34 | 222.32 | 218.50 | 219.02 | 1,563,440 | -0.78(-0.36%) |
Sep 28, 2018 | 219.01 | 220.16 | 216.81 | 219.80 | 2,013,180 | +0.08(+0.04%) |
Sep 27, 2018 | 220.40 | 221.07 | 218.40 | 219.72 | 1,558,198 | -0.37(-0.17%) |
Sep 26, 2018 | 218.69 | 221.99 | 218.08 | 220.09 | 2,487,720 | +1.74(+0.80%) |
Sep 25, 2018 | 223.02 | 223.21 | 217.99 | 218.35 | 3,199,321 | -4.24(-1.90%) |
Sep 24, 2018 | 225.05 | 225.58 | 221.48 | 222.59 | 1,880,531 | -3.18(-1.41%) |
Sep 21, 2018 | 227.51 | 229.08 | 225.31 | 225.76 | 2,618,218 | +0.47(+0.21%) |
Sep 20, 2018 | 223.32 | 225.99 | 222.87 | 225.30 | 2,606,655 | +3.59(+1.62%) |
Sep 19, 2018 | 220.27 | 222.28 | 217.84 | 221.71 | 3,602,477 | +1.19(+0.54%) |
Sep 18, 2018 | 227.97 | 228.21 | 220.19 | 220.52 | 7,602,093 | -12.92(-5.53%) |
Sep 17, 2018 | 234.85 | 236.65 | 231.56 | 233.44 | 2,435,873 | +0.26(+0.11%) |
Sep 14, 2018 | 231.31 | 234.52 | 231.23 | 233.17 | 1,372,866 | +2.07(+0.90%) |
Sep 13, 2018 | 232.30 | 234.90 | 230.75 | 231.10 | 1,877,025 | +0.17(+0.07%) |
Sep 12, 2018 | 227.62 | 232.11 | 226.92 | 230.93 | 1,706,942 | +3.31(+1.45%) |
Sep 11, 2018 | 227.19 | 228.34 | 225.75 | 227.62 | 1,261,514 | -0.08(-0.04%) |
Sep 10, 2018 | 224.63 | 229.10 | 224.13 | 227.71 | 1,347,316 | +3.18(+1.41%) |
Sep 07, 2018 | 223.64 | 226.68 | 222.78 | 224.53 | 1,333,429 | +0.39(+0.18%) |
Sep 06, 2018 | 222.27 | 224.99 | 221.28 | 224.14 | 1,174,645 | +1.30(+0.58%) |
Sep 05, 2018 | 219.47 | 223.23 | 218.85 | 222.84 | 2,075,125 | +3.16(+1.44%) |
Sep 04, 2018 | 222.05 | 222.08 | 219.26 | 219.68 | 2,077,458 | -2.42(-1.09%) |
Aug 31, 2018 | 222.10 | 222.10 | 222.10 | 0 | -2.54(-1.13%) | |
Aug 30, 2018 | 225.29 | 225.72 | 223.83 | 224.64 | 1,286,649 | -0.78(-0.35%) |
Aug 29, 2018 | 225.90 | 226.13 | 224.69 | 225.42 | 1,078,287 | -0.03(-0.01%) |
Aug 28, 2018 | 227.11 | 227.31 | 225.11 | 225.45 | 942,341 | -1.16(-0.51%) |
Aug 27, 2018 | 224.27 | 227.46 | 224.27 | 226.60 | 1,813,314 | +3.53(+1.58%) |
Aug 24, 2018 | 223.66 | 224.03 | 222.58 | 223.07 | 1,170,992 | +0.50(+0.23%) |
Aug 23, 2018 | 224.75 | 225.48 | 221.97 | 222.57 | 1,323,958 | -2.25(-1.00%) |
Aug 22, 2018 | 227.73 | 228.30 | 224.51 | 224.82 | 1,283,113 | -3.80(-1.66%) |
Aug 21, 2018 | 226.50 | 229.69 | 226.50 | 228.62 | 1,387,829 | +2.11(+0.93%) |
Aug 20, 2018 | 225.18 | 227.53 | 225.18 | 226.50 | 1,132,825 | +1.68(+0.75%) |
Aug 17, 2018 | 224.00 | 225.28 | 223.49 | 224.82 | 882,775 | +0.63(+0.28%) |
Aug 16, 2018 | 223.07 | 226.39 | 222.60 | 224.19 | 1,131,563 | +2.52(+1.14%) |
Aug 15, 2018 | 221.30 | 222.17 | 218.41 | 221.67 | 1,005,409 | -0.20(-0.09%) |
Aug 14, 2018 | 219.91 | 224.01 | 219.91 | 221.87 | 1,141,036 | +2.47(+1.12%) |
Aug 13, 2018 | 220.32 | 220.93 | 218.65 | 219.40 | 988,699 | -0.70(-0.32%) |
Aug 10, 2018 | 222.32 | 222.32 | 218.81 | 220.10 | 1,628,910 | -2.77(-1.24%) |
Aug 09, 2018 | 223.96 | 224.94 | 222.86 | 222.87 | 1,225,361 | -0.63(-0.28%) |
Aug 08, 2018 | 225.60 | 226.04 | 223.41 | 223.50 | 976,131 | -2.15(-0.95%) |
Aug 07, 2018 | 223.83 | 227.32 | 222.77 | 225.65 | 1,257,321 | +2.48(+1.11%) |
Aug 06, 2018 | 220.65 | 223.54 | 220.65 | 223.17 | 1,328,790 | +1.65(+0.74%) |
Aug 03, 2018 | 219.07 | 222.21 | 218.68 | 221.52 | 1,056,979 | +2.00(+0.91%) |
Aug 02, 2018 | 218.50 | 220.25 | 217.39 | 219.52 | 1,131,383 | +0.02(+0.01%) |