Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 189.08 | 194.98 | 185.24 | 190.86 | 226,557 | +5.17(+2.78%) |
Oct 30, 2018 | 181.02 | 187.38 | 178.03 | 185.69 | 185,606 | +3.68(+2.02%) |
Oct 29, 2018 | 193.38 | 194.50 | 178.50 | 182.01 | 289,477 | -7.16(-3.78%) |
Oct 26, 2018 | 184.39 | 192.13 | 178.91 | 189.17 | 177,400 | +0.88(+0.47%) |
Oct 25, 2018 | 175.98 | 189.96 | 172.69 | 188.29 | 254,064 | +18.26(+10.74%) |
Oct 24, 2018 | 200.42 | 201.83 | 170.02 | 170.03 | 343,129 | -30.16(-15.07%) |
Oct 23, 2018 | 193.87 | 205.64 | 187.02 | 200.19 | 207,825 | +2.49(+1.26%) |
Oct 22, 2018 | 193.09 | 200.71 | 186.50 | 197.70 | 169,672 | +5.22(+2.71%) |
Oct 19, 2018 | 199.04 | 200.50 | 191.01 | 192.48 | 149,600 | -6.49(-3.26%) |
Oct 18, 2018 | 205.95 | 205.98 | 190.11 | 198.97 | 289,597 | -7.66(-3.71%) |
Oct 17, 2018 | 203.44 | 207.43 | 190.58 | 206.63 | 329,318 | +1.83(+0.89%) |
Oct 16, 2018 | 191.71 | 205.48 | 190.39 | 204.80 | 144,855 | +15.62(+8.26%) |
Oct 15, 2018 | 191.21 | 191.21 | 184.06 | 189.18 | 142,070 | -2.46(-1.28%) |
Oct 12, 2018 | 192.08 | 197.07 | 186.62 | 191.64 | 101,900 | +3.98(+2.12%) |
Oct 11, 2018 | 188.31 | 196.85 | 186.00 | 187.66 | 245,506 | -1.90(-1.00%) |
Oct 10, 2018 | 194.30 | 195.08 | 182.01 | 189.56 | 381,641 | -5.29(-2.71%) |
Oct 09, 2018 | 196.60 | 202.78 | 192.73 | 194.85 | 129,994 | -4.18(-2.10%) |
Oct 08, 2018 | 202.96 | 206.97 | 196.47 | 199.03 | 182,838 | -5.06(-2.48%) |
Oct 05, 2018 | 207.99 | 209.08 | 196.90 | 204.09 | 97,700 | -2.56(-1.24%) |
Oct 04, 2018 | 214.54 | 215.32 | 203.71 | 206.65 | 125,267 | -8.89(-4.12%) |
Oct 03, 2018 | 211.34 | 222.29 | 208.00 | 215.54 | 193,389 | +5.46(+2.60%) |
Oct 02, 2018 | 212.55 | 212.77 | 206.25 | 210.08 | 124,765 | -2.18(-1.03%) |
Oct 01, 2018 | 215.38 | 217.96 | 210.12 | 212.26 | 96,795 | -1.87(-0.87%) |
Sep 28, 2018 | 213.28 | 216.15 | 210.21 | 214.13 | 85,500 | +1.85(+0.87%) |
Sep 27, 2018 | 214.35 | 216.40 | 211.62 | 212.28 | 107,221 | -2.72(-1.27%) |
Sep 26, 2018 | 223.86 | 225.55 | 214.00 | 215.00 | 156,601 | -7.23(-3.25%) |
Sep 25, 2018 | 222.79 | 232.40 | 220.03 | 222.23 | 224,651 | -4.91(-2.16%) |
Sep 24, 2018 | 211.46 | 227.95 | 211.10 | 227.14 | 213,262 | +15.76(+7.46%) |
Sep 21, 2018 | 216.22 | 218.96 | 207.86 | 211.38 | 475,600 | -5.32(-2.46%) |
Sep 20, 2018 | 215.39 | 219.14 | 209.00 | 216.70 | 305,412 | +0.94(+0.44%) |
Sep 19, 2018 | 214.00 | 224.49 | 208.53 | 215.76 | 367,403 | +8.46(+4.08%) |
Sep 18, 2018 | 203.20 | 217.00 | 193.57 | 207.30 | 990,033 | -21.13(-9.25%) |
Sep 17, 2018 | 226.29 | 232.03 | 222.87 | 228.43 | 160,482 | +2.26(+1.00%) |
Sep 14, 2018 | 238.00 | 240.23 | 225.38 | 226.17 | 165,000 | -11.11(-4.68%) |
Sep 13, 2018 | 236.38 | 240.19 | 233.09 | 237.28 | 159,404 | +1.61(+0.68%) |
Sep 12, 2018 | 232.28 | 237.20 | 230.00 | 235.67 | 143,869 | +2.76(+1.19%) |
Sep 11, 2018 | 230.42 | 235.14 | 230.42 | 232.91 | 158,361 | +0.99(+0.43%) |
Sep 10, 2018 | 224.04 | 233.29 | 219.74 | 231.92 | 190,575 | +8.92(+4.00%) |
Sep 07, 2018 | 218.83 | 226.98 | 218.83 | 223.00 | 131,500 | +2.97(+1.35%) |
Sep 06, 2018 | 231.80 | 232.18 | 219.29 | 220.03 | 171,340 | -11.04(-4.78%) |
Sep 05, 2018 | 230.00 | 236.31 | 227.17 | 231.07 | 266,212 | +1.08(+0.47%) |
Sep 04, 2018 | 243.90 | 246.84 | 228.35 | 229.99 | 140,711 | -9.22(-3.85%) |
Aug 31, 2018 | 239.21 | 239.21 | 239.21 | 0 | +0.72(+0.30%) | |
Aug 30, 2018 | 240.54 | 241.00 | 235.98 | 238.49 | 126,636 | -2.16(-0.90%) |
Aug 29, 2018 | 243.03 | 245.78 | 238.85 | 240.65 | 221,333 | -2.15(-0.89%) |
Aug 28, 2018 | 245.20 | 246.17 | 236.00 | 242.80 | 117,110 | -2.05(-0.84%) |
Aug 27, 2018 | 244.00 | 249.60 | 239.00 | 244.85 | 171,042 | +1.41(+0.58%) |
Aug 24, 2018 | 249.95 | 251.93 | 239.28 | 243.44 | 169,900 | -5.77(-2.32%) |
Aug 23, 2018 | 254.26 | 255.68 | 248.28 | 249.21 | 188,721 | -4.08(-1.61%) |
Aug 22, 2018 | 242.52 | 254.81 | 242.52 | 253.29 | 151,145 | +7.89(+3.22%) |
Aug 21, 2018 | 234.96 | 247.52 | 234.76 | 245.40 | 237,566 | +11.20(+4.78%) |
Aug 20, 2018 | 237.24 | 239.70 | 232.63 | 234.20 | 158,248 | -3.62(-1.52%) |
Aug 17, 2018 | 238.25 | 239.99 | 232.00 | 237.82 | 109,200 | -0.43(-0.18%) |
Aug 16, 2018 | 234.60 | 241.29 | 231.41 | 238.25 | 289,382 | +4.47(+1.91%) |
Aug 15, 2018 | 233.59 | 241.68 | 232.43 | 233.78 | 349,759 | -3.10(-1.31%) |
Aug 14, 2018 | 226.34 | 239.47 | 224.00 | 236.88 | 275,945 | +10.47(+4.62%) |
Aug 13, 2018 | 232.78 | 234.43 | 222.35 | 226.41 | 210,818 | -6.22(-2.67%) |
Aug 10, 2018 | 234.51 | 241.24 | 231.75 | 232.63 | 252,200 | -3.47(-1.47%) |
Aug 09, 2018 | 245.45 | 250.00 | 235.31 | 236.10 | 178,853 | -8.51(-3.48%) |
Aug 08, 2018 | 244.72 | 247.37 | 242.02 | 244.61 | 151,518 | -0.90(-0.37%) |
Aug 07, 2018 | 247.84 | 253.99 | 240.96 | 245.51 | 178,356 | -1.65(-0.67%) |
Aug 06, 2018 | 245.95 | 247.84 | 240.19 | 247.16 | 274,541 | -3.77(-1.50%) |
Aug 03, 2018 | 251.38 | 255.09 | 246.21 | 250.93 | 130,800 | -0.41(-0.16%) |
Aug 02, 2018 | 250.46 | 254.00 | 243.85 | 251.34 | 174,676 | -1.20(-0.48%) |