Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 323.38 | 323.38 | 318.03 | 318.34 | 323 | -9.48(-2.89%) |
Oct 30, 2018 | 344.64 | 344.64 | 327.82 | 327.82 | 266 | -15.29(-4.46%) |
Oct 29, 2018 | 332.10 | 343.11 | 323.23 | 343.11 | 94 | +0.00(+0.00%) |
Oct 26, 2018 | 342.50 | 344.94 | 332.10 | 343.11 | 140 | +11.01(+3.31%) |
Oct 25, 2018 | 342.80 | 342.80 | 328.12 | 332.10 | 289 | -9.44(-2.76%) |
Oct 24, 2018 | 320.17 | 341.54 | 318.95 | 341.54 | 330 | +23.99(+7.56%) |
Oct 23, 2018 | 322.31 | 331.80 | 312.53 | 317.54 | 331 | +10.21(+3.32%) |
Oct 22, 2018 | 303.36 | 307.33 | 303.36 | 307.33 | 23 | +3.06(+1.01%) |
Oct 19, 2018 | 297.24 | 304.27 | 296.63 | 304.27 | 192 | +7.35(+2.48%) |
Oct 18, 2018 | 289.68 | 297.85 | 286.93 | 296.92 | 60 | +11.91(+4.18%) |
Oct 17, 2018 | 283.48 | 293.66 | 283.48 | 285.01 | 128 | +2.45(+0.87%) |
Oct 16, 2018 | 296.02 | 296.02 | 282.56 | 282.56 | 91 | -16.22(-5.43%) |
Oct 15, 2018 | 306.02 | 306.02 | 298.78 | 298.78 | 53 | -9.47(-3.07%) |
Oct 12, 2018 | 297.24 | 314.98 | 297.24 | 308.25 | 225 | +0.31(+0.10%) |
Oct 11, 2018 | 295.40 | 307.94 | 291.39 | 307.94 | 385 | +25.99(+9.22%) |
Oct 10, 2018 | 275.83 | 281.95 | 275.83 | 281.95 | 130 | +15.41(+5.78%) |
Oct 09, 2018 | 266.05 | 268.19 | 263.89 | 266.54 | 93 | +3.03(+1.15%) |
Oct 08, 2018 | 266.35 | 269.41 | 263.50 | 263.50 | 112 | -0.56(-0.21%) |
Oct 05, 2018 | 258.00 | 267.85 | 258.00 | 264.06 | 32 | +6.50(+2.52%) |
Oct 04, 2018 | 253.93 | 259.38 | 253.93 | 257.56 | 61 | +8.13(+3.26%) |
Oct 03, 2018 | 251.06 | 251.06 | 247.70 | 249.43 | 129 | -2.12(-0.84%) |
Oct 02, 2018 | 251.05 | 251.55 | 251.05 | 251.55 | 17 | +4.58(+1.85%) |
Oct 01, 2018 | 246.97 | 246.97 | 1 | -0.12(-0.05%) | ||
Sep 28, 2018 | 249.23 | 249.23 | 246.17 | 247.09 | 323 | +1.84(+0.75%) |
Sep 27, 2018 | 244.64 | 245.25 | 244.64 | 245.25 | 35 | -2.62(-1.06%) |
Sep 26, 2018 | 242.63 | 247.88 | 241.39 | 247.88 | 66 | +6.91(+2.87%) |
Sep 25, 2018 | 240.97 | 240.97 | 240.97 | 240.97 | 0 | +0.00(+0.00%) |
Sep 24, 2018 | 239.14 | 240.97 | 239.14 | 240.97 | 153 | +5.50(+2.34%) |
Sep 21, 2018 | 235.47 | 235.47 | 235.47 | 235.47 | 3 | +0.00(+0.00%) |
Sep 20, 2018 | 235.77 | 236.38 | 235.47 | 235.47 | 44 | -4.59(-1.91%) |
Sep 19, 2018 | 240.05 | 240.05 | 1 | +0.00(+0.00%) | ||
Sep 18, 2018 | 240.05 | 240.05 | 240.05 | 240.05 | 12 | +4.89(+2.08%) |
Sep 17, 2018 | 235.16 | 235.16 | 235.16 | 235.16 | 0 | +0.00(+0.00%) |
Sep 14, 2018 | 238.22 | 238.22 | 234.55 | 235.16 | 75 | -5.15(-2.14%) |
Sep 13, 2018 | 240.31 | 240.31 | 2 | +0.00(+0.00%) | ||
Sep 12, 2018 | 240.31 | 240.31 | 240.31 | 240.31 | 34 | +0.87(+0.36%) |
Sep 11, 2018 | 241.15 | 241.15 | 239.44 | 239.44 | 77 | -0.61(-0.25%) |
Sep 10, 2018 | 238.83 | 240.05 | 237.91 | 240.05 | 36 | +2.75(+1.16%) |
Sep 07, 2018 | 237.30 | 237.30 | 237.30 | 237.30 | 3 | +0.00(+0.00%) |
Sep 06, 2018 | 237.30 | 237.30 | 1 | +0.00(+0.00%) | ||
Sep 05, 2018 | 238.53 | 238.53 | 237.30 | 237.30 | 92 | -0.31(-0.13%) |
Sep 04, 2018 | 235.47 | 238.83 | 234.86 | 237.61 | 37 | +2.26(+0.96%) |
Aug 31, 2018 | 235.34 | 235.34 | 235.34 | 0 | +0.79(+0.34%) | |
Aug 30, 2018 | 234.55 | 234.55 | 234.55 | 234.55 | 22 | -1.83(-0.77%) |
Aug 29, 2018 | 236.38 | 236.38 | 236.38 | 236.38 | 3 | +0.00(+0.00%) |
Aug 28, 2018 | 235.84 | 236.38 | 235.84 | 236.38 | 118 | +1.22(+0.52%) |
Aug 27, 2018 | 234.18 | 235.16 | 234.18 | 235.16 | 39 | -4.59(-1.91%) |
Aug 24, 2018 | 239.75 | 239.75 | 239.44 | 239.75 | 68 | +0.30(+0.13%) |
Aug 23, 2018 | 239.44 | 239.44 | 239.44 | 239.44 | 0 | +0.00(+0.00%) |
Aug 22, 2018 | 240.36 | 240.36 | 239.44 | 239.44 | 52 | +0.61(+0.26%) |
Aug 21, 2018 | 243.11 | 243.11 | 238.22 | 238.83 | 429 | -5.51(-2.26%) |
Aug 20, 2018 | 246.58 | 247.70 | 244.34 | 244.34 | 71 | -6.11(-2.44%) |
Aug 17, 2018 | 250.45 | 250.45 | 250.45 | 250.45 | 176 | +2.14(+0.86%) |
Aug 16, 2018 | 250.76 | 250.76 | 248.31 | 248.31 | 36 | -1.74(-0.69%) |
Aug 15, 2018 | 250.05 | 250.05 | 250.05 | 250.05 | 0 | +0.00(+0.00%) |
Aug 14, 2018 | 249.23 | 250.45 | 249.23 | 250.05 | 196 | +1.27(+0.51%) |
Aug 13, 2018 | 248.78 | 248.78 | 248.78 | 248.78 | 1 | +0.01(+0.00%) |
Aug 10, 2018 | 248.77 | 248.77 | 248.77 | 248.77 | 3 | -0.01(-0.00%) |
Aug 09, 2018 | 248.78 | 248.78 | 248.78 | 248.78 | 13 | +0.47(+0.19%) |
Aug 08, 2018 | 248.31 | 248.31 | 248.31 | 248.31 | 3 | +2.01(+0.82%) |
Aug 07, 2018 | 245.56 | 246.29 | 245.56 | 246.29 | 134 | -3.85(-1.54%) |
Aug 06, 2018 | 250.76 | 250.85 | 249.29 | 250.15 | 117 | -3.06(-1.21%) |
Aug 03, 2018 | 253.51 | 253.51 | 251.68 | 253.20 | 19 | -9.60(-3.65%) |
Aug 02, 2018 | 265.74 | 265.74 | 262.38 | 262.81 | 119 | -1.71(-0.65%) |