Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 215.50 | 221.25 | 211.80 | 215.75 | 6,455 | +3.25(+1.53%) |
Oct 30, 2018 | 207.50 | 213.75 | 203.00 | 212.50 | 3,831 | +4.50(+2.16%) |
Oct 29, 2018 | 218.00 | 218.25 | 205.25 | 208.00 | 4,057 | -7.00(-3.26%) |
Oct 26, 2018 | 214.75 | 219.25 | 210.00 | 215.00 | 2,796 | -4.25(-1.94%) |
Oct 25, 2018 | 217.75 | 223.57 | 213.00 | 219.25 | 6,773 | +3.00(+1.39%) |
Oct 24, 2018 | 221.75 | 223.50 | 212.25 | 216.25 | 5,560 | -5.25(-2.37%) |
Oct 23, 2018 | 223.50 | 226.75 | 215.00 | 221.50 | 4,556 | -3.25(-1.45%) |
Oct 22, 2018 | 236.00 | 237.38 | 222.75 | 224.75 | 5,057 | -7.75(-3.33%) |
Oct 19, 2018 | 247.00 | 257.00 | 229.00 | 232.50 | 10,140 | -15.00(-6.06%) |
Oct 18, 2018 | 238.00 | 249.75 | 232.75 | 247.50 | 7,581 | +8.25(+3.45%) |
Oct 17, 2018 | 243.75 | 252.50 | 226.25 | 239.25 | 11,276 | -11.25(-4.49%) |
Oct 16, 2018 | 237.00 | 252.75 | 237.00 | 250.50 | 9,187 | +15.25(+6.48%) |
Oct 15, 2018 | 226.50 | 240.75 | 223.50 | 235.25 | 8,292 | +8.25(+3.63%) |
Oct 12, 2018 | 232.75 | 234.75 | 219.25 | 227.00 | 8,464 | +0.25(+0.11%) |
Oct 11, 2018 | 220.25 | 236.75 | 214.75 | 226.75 | 7,207 | +5.75(+2.60%) |
Oct 10, 2018 | 237.50 | 238.75 | 220.75 | 221.00 | 7,024 | -16.75(-7.05%) |
Oct 09, 2018 | 240.75 | 248.25 | 234.66 | 237.75 | 4,986 | -3.25(-1.35%) |
Oct 08, 2018 | 244.75 | 248.00 | 235.00 | 241.00 | 6,811 | -3.75(-1.53%) |
Oct 05, 2018 | 244.25 | 246.50 | 233.25 | 244.75 | 10,992 | +1.25(+0.51%) |
Oct 04, 2018 | 252.50 | 256.25 | 238.75 | 243.50 | 14,974 | -11.25(-4.42%) |
Oct 03, 2018 | 230.25 | 262.25 | 230.25 | 254.75 | 13,383 | +24.50(+10.64%) |
Oct 02, 2018 | 236.00 | 236.25 | 225.00 | 230.25 | 82,735 | -6.00(-2.54%) |
Oct 01, 2018 | 247.75 | 250.00 | 233.25 | 236.25 | 7,068 | -3.00(-1.25%) |
Sep 28, 2018 | 238.75 | 240.50 | 229.62 | 239.25 | 4,300 | +0.00(+0.00%) |
Sep 27, 2018 | 231.50 | 240.25 | 230.00 | 239.25 | 3,561 | +7.50(+3.24%) |
Sep 26, 2018 | 232.25 | 241.00 | 230.75 | 231.75 | 7,521 | +0.00(+0.00%) |
Sep 25, 2018 | 223.75 | 234.00 | 223.75 | 231.75 | 5,584 | +8.75(+3.92%) |
Sep 24, 2018 | 226.75 | 231.00 | 212.50 | 223.00 | 8,156 | -6.00(-2.62%) |
Sep 21, 2018 | 218.25 | 230.50 | 213.50 | 229.00 | 16,440 | +10.75(+4.93%) |
Sep 20, 2018 | 210.50 | 219.00 | 207.50 | 218.25 | 6,709 | +6.00(+2.83%) |
Sep 19, 2018 | 212.50 | 216.50 | 211.00 | 212.25 | 10,504 | +0.00(+0.00%) |
Sep 18, 2018 | 210.50 | 215.00 | 208.50 | 212.25 | 5,635 | +1.50(+0.71%) |
Sep 17, 2018 | 213.50 | 215.25 | 207.50 | 210.75 | 8,229 | -2.00(-0.94%) |
Sep 14, 2018 | 212.00 | 217.00 | 209.75 | 212.75 | 6,380 | +1.25(+0.59%) |
Sep 13, 2018 | 210.00 | 213.75 | 201.25 | 211.50 | 6,408 | +1.75(+0.83%) |
Sep 12, 2018 | 215.00 | 217.75 | 204.00 | 209.75 | 9,362 | -5.75(-2.67%) |
Sep 11, 2018 | 216.25 | 220.75 | 213.50 | 215.50 | 5,538 | -2.75(-1.26%) |
Sep 10, 2018 | 218.50 | 224.50 | 217.50 | 218.25 | 4,451 | -0.25(-0.11%) |
Sep 07, 2018 | 213.75 | 220.00 | 210.50 | 218.50 | 8,684 | +3.75(+1.75%) |
Sep 06, 2018 | 222.50 | 223.75 | 211.75 | 214.75 | 11,880 | -5.75(-2.61%) |
Sep 05, 2018 | 226.75 | 231.12 | 209.25 | 220.50 | 19,707 | -10.50(-4.55%) |
Sep 04, 2018 | 277.75 | 277.75 | 203.00 | 231.00 | 40,641 | -42.25(-15.46%) |
Aug 31, 2018 | 273.25 | 273.25 | 273.25 | 0 | +0.75(+0.28%) | |
Aug 30, 2018 | 270.50 | 274.50 | 267.56 | 272.50 | 4,421 | +2.75(+1.02%) |
Aug 29, 2018 | 270.25 | 274.75 | 262.00 | 269.75 | 7,334 | -1.00(-0.37%) |
Aug 28, 2018 | 265.75 | 274.62 | 261.25 | 270.75 | 8,517 | +7.25(+2.75%) |
Aug 27, 2018 | 258.75 | 263.75 | 254.78 | 263.50 | 7,849 | +6.50(+2.53%) |
Aug 24, 2018 | 259.25 | 261.25 | 251.38 | 257.00 | 4,292 | +1.50(+0.59%) |
Aug 23, 2018 | 244.25 | 256.75 | 244.09 | 255.50 | 9,106 | +11.75(+4.82%) |
Aug 22, 2018 | 239.50 | 247.75 | 235.00 | 243.75 | 9,075 | +7.00(+2.96%) |
Aug 21, 2018 | 231.50 | 240.25 | 230.00 | 236.75 | 5,164 | +7.75(+3.38%) |
Aug 20, 2018 | 234.25 | 234.25 | 223.75 | 229.00 | 6,749 | -1.00(-0.43%) |
Aug 17, 2018 | 229.50 | 233.25 | 227.75 | 230.00 | 2,460 | -0.50(-0.22%) |
Aug 16, 2018 | 227.75 | 232.75 | 224.50 | 230.50 | 4,277 | +2.25(+0.99%) |
Aug 15, 2018 | 227.50 | 229.62 | 219.70 | 228.25 | 2,618 | -0.75(-0.33%) |
Aug 14, 2018 | 240.75 | 245.50 | 227.53 | 229.00 | 6,449 | -11.00(-4.58%) |
Aug 13, 2018 | 236.25 | 243.62 | 235.00 | 240.00 | 9,739 | +3.00(+1.27%) |
Aug 10, 2018 | 237.50 | 240.00 | 234.25 | 237.00 | 3,876 | -2.50(-1.04%) |
Aug 09, 2018 | 222.75 | 243.75 | 222.75 | 239.50 | 5,487 | +13.25(+5.86%) |
Aug 08, 2018 | 225.75 | 229.50 | 222.50 | 226.25 | 1,923 | +1.75(+0.78%) |
Aug 07, 2018 | 219.75 | 227.25 | 215.96 | 224.50 | 2,183 | +4.75(+2.16%) |
Aug 06, 2018 | 222.25 | 227.25 | 218.50 | 219.75 | 2,231 | -3.50(-1.57%) |
Aug 03, 2018 | 230.50 | 230.50 | 218.50 | 223.25 | 3,976 | -7.25(-3.15%) |
Aug 02, 2018 | 226.50 | 231.75 | 216.50 | 230.50 | 3,123 | +0.75(+0.33%) |