Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 185.01 | 186.27 | 183.09 | 183.21 | 337,918 | +0.19(+0.10%) |
Oct 30, 2018 | 177.06 | 183.29 | 177.06 | 183.02 | 230,033 | +5.03(+2.83%) |
Oct 29, 2018 | 180.97 | 182.67 | 175.50 | 177.99 | 300,109 | -1.15(-0.64%) |
Oct 26, 2018 | 178.74 | 180.49 | 176.50 | 179.14 | 344,600 | -2.27(-1.25%) |
Oct 25, 2018 | 177.85 | 182.83 | 177.85 | 181.41 | 229,302 | +3.30(+1.85%) |
Oct 24, 2018 | 184.15 | 185.24 | 177.78 | 178.11 | 540,180 | -6.07(-3.30%) |
Oct 23, 2018 | 185.52 | 185.55 | 181.04 | 184.18 | 532,896 | -3.49(-1.86%) |
Oct 22, 2018 | 187.97 | 188.59 | 186.09 | 187.67 | 168,727 | -0.05(-0.03%) |
Oct 19, 2018 | 188.39 | 188.83 | 186.66 | 187.72 | 359,800 | +0.55(+0.29%) |
Oct 18, 2018 | 191.48 | 191.48 | 186.61 | 187.17 | 503,671 | -5.02(-2.61%) |
Oct 17, 2018 | 194.62 | 195.00 | 190.55 | 192.19 | 358,825 | -1.12(-0.58%) |
Oct 16, 2018 | 190.82 | 193.53 | 190.04 | 193.31 | 333,137 | +3.55(+1.87%) |
Oct 15, 2018 | 186.65 | 190.66 | 186.65 | 189.76 | 107,617 | +1.08(+0.57%) |
Oct 12, 2018 | 189.32 | 190.78 | 186.56 | 188.68 | 363,100 | +1.67(+0.89%) |
Oct 11, 2018 | 190.31 | 191.75 | 185.96 | 187.01 | 491,398 | -2.77(-1.46%) |
Oct 10, 2018 | 197.21 | 197.21 | 189.63 | 189.78 | 660,450 | -7.93(-4.01%) |
Oct 09, 2018 | 200.78 | 201.61 | 197.60 | 197.71 | 218,575 | -3.76(-1.87%) |
Oct 08, 2018 | 200.41 | 202.20 | 198.93 | 201.47 | 395,749 | -0.10(-0.05%) |
Oct 05, 2018 | 203.08 | 203.15 | 200.28 | 201.57 | 160,800 | -1.59(-0.78%) |
Oct 04, 2018 | 203.70 | 204.66 | 201.77 | 203.16 | 115,355 | -0.81(-0.40%) |
Oct 03, 2018 | 204.00 | 205.25 | 203.39 | 203.97 | 152,354 | +1.11(+0.55%) |
Oct 02, 2018 | 204.56 | 204.56 | 202.76 | 202.86 | 349,363 | -2.27(-1.11%) |
Oct 01, 2018 | 205.24 | 206.73 | 204.67 | 205.13 | 183,113 | +0.58(+0.28%) |
Sep 28, 2018 | 204.47 | 205.10 | 203.95 | 204.55 | 120,300 | -0.11(-0.05%) |
Sep 27, 2018 | 205.17 | 205.88 | 204.45 | 204.66 | 143,006 | +0.10(+0.05%) |
Sep 26, 2018 | 203.08 | 205.96 | 203.08 | 204.56 | 218,389 | +0.77(+0.38%) |
Sep 25, 2018 | 204.95 | 205.50 | 203.48 | 203.79 | 235,975 | -1.03(-0.50%) |
Sep 24, 2018 | 207.45 | 207.45 | 204.33 | 204.81 | 244,137 | -3.02(-1.45%) |
Sep 21, 2018 | 207.85 | 209.33 | 207.61 | 207.83 | 57,100 | +0.28(+0.13%) |
Sep 20, 2018 | 208.09 | 209.01 | 207.35 | 207.55 | 150,530 | +0.09(+0.04%) |
Sep 19, 2018 | 207.78 | 208.45 | 206.92 | 207.46 | 78,811 | -0.03(-0.01%) |
Sep 18, 2018 | 207.15 | 208.01 | 205.24 | 207.49 | 76,044 | +0.84(+0.41%) |
Sep 17, 2018 | 208.70 | 209.06 | 206.03 | 206.65 | 254,926 | -1.83(-0.88%) |
Sep 14, 2018 | 206.96 | 209.43 | 206.96 | 208.48 | 79,200 | +1.98(+0.96%) |
Sep 13, 2018 | 208.30 | 208.68 | 206.35 | 206.50 | 239,990 | -0.97(-0.47%) |
Sep 12, 2018 | 207.46 | 208.94 | 207.22 | 207.47 | 84,595 | -0.30(-0.14%) |
Sep 11, 2018 | 208.15 | 208.53 | 207.22 | 207.77 | 119,229 | -0.37(-0.18%) |
Sep 10, 2018 | 205.76 | 208.52 | 205.62 | 208.14 | 492,466 | +3.60(+1.76%) |
Sep 07, 2018 | 203.76 | 206.42 | 203.72 | 204.54 | 253,800 | -0.22(-0.11%) |
Sep 06, 2018 | 204.68 | 206.09 | 204.53 | 204.76 | 91,705 | -0.39(-0.19%) |
Sep 05, 2018 | 203.93 | 205.46 | 202.82 | 205.15 | 123,787 | +1.12(+0.55%) |
Sep 04, 2018 | 202.88 | 204.41 | 202.88 | 204.03 | 164,005 | +0.26(+0.13%) |
Aug 31, 2018 | 203.77 | 203.77 | 203.77 | 0 | -0.14(-0.07%) | |
Aug 30, 2018 | 204.99 | 205.11 | 203.43 | 203.91 | 87,364 | -1.43(-0.70%) |
Aug 29, 2018 | 205.45 | 205.84 | 204.67 | 205.34 | 153,025 | +0.03(+0.01%) |
Aug 28, 2018 | 205.68 | 206.82 | 205.09 | 205.31 | 115,758 | -0.36(-0.18%) |
Aug 27, 2018 | 203.90 | 206.43 | 203.90 | 205.67 | 273,121 | +2.25(+1.11%) |
Aug 24, 2018 | 203.45 | 204.11 | 202.97 | 203.42 | 84,800 | +0.45(+0.22%) |
Aug 23, 2018 | 203.55 | 204.25 | 202.57 | 202.97 | 183,409 | -1.03(-0.50%) |
Aug 22, 2018 | 205.54 | 205.93 | 203.93 | 204.00 | 312,871 | -2.17(-1.05%) |
Aug 21, 2018 | 205.31 | 206.90 | 205.25 | 206.17 | 309,120 | +1.35(+0.66%) |
Aug 20, 2018 | 202.85 | 205.23 | 202.85 | 204.82 | 152,549 | +2.55(+1.26%) |
Aug 17, 2018 | 201.38 | 202.73 | 201.01 | 202.27 | 68,500 | +0.75(+0.37%) |
Aug 16, 2018 | 201.10 | 202.57 | 200.53 | 201.52 | 106,359 | +1.37(+0.68%) |
Aug 15, 2018 | 199.67 | 200.37 | 197.74 | 200.15 | 102,524 | -0.05(-0.02%) |
Aug 14, 2018 | 198.74 | 201.21 | 198.74 | 200.20 | 200,622 | +1.87(+0.94%) |
Aug 13, 2018 | 199.67 | 200.00 | 197.81 | 198.33 | 179,999 | -1.23(-0.62%) |
Aug 10, 2018 | 199.88 | 200.20 | 198.25 | 199.56 | 114,400 | -0.93(-0.46%) |
Aug 09, 2018 | 201.55 | 201.95 | 200.46 | 200.49 | 64,670 | -0.64(-0.32%) |
Aug 08, 2018 | 201.97 | 202.22 | 200.72 | 201.13 | 88,147 | -0.83(-0.41%) |
Aug 07, 2018 | 200.98 | 202.53 | 200.61 | 201.96 | 195,321 | +0.96(+0.48%) |
Aug 06, 2018 | 199.41 | 201.33 | 199.35 | 201.00 | 273,658 | +1.20(+0.60%) |
Aug 03, 2018 | 198.24 | 200.02 | 198.24 | 199.80 | 139,800 | +0.91(+0.46%) |
Aug 02, 2018 | 196.55 | 199.23 | 196.55 | 198.89 | 187,977 | +1.33(+0.67%) |