Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 181.80 | 182.00 | 173.26 | 176.20 | 102,125 | -3.20(-1.78%) |
Oct 30, 2018 | 171.40 | 182.60 | 169.20 | 179.40 | 167,222 | +8.00(+4.67%) |
Oct 29, 2018 | 171.00 | 175.80 | 168.00 | 171.40 | 96,728 | +2.00(+1.18%) |
Oct 26, 2018 | 168.20 | 173.00 | 165.80 | 169.40 | 86,425 | +0.00(+0.00%) |
Oct 25, 2018 | 167.00 | 171.40 | 166.00 | 169.40 | 149,185 | +3.40(+2.05%) |
Oct 24, 2018 | 165.80 | 172.20 | 165.40 | 166.00 | 133,128 | +0.00(+0.00%) |
Oct 23, 2018 | 166.60 | 168.00 | 160.60 | 166.00 | 112,062 | -4.00(-2.35%) |
Oct 22, 2018 | 168.80 | 173.80 | 166.20 | 170.00 | 136,545 | +1.60(+0.95%) |
Oct 19, 2018 | 174.40 | 176.00 | 168.20 | 168.40 | 170,170 | -6.00(-3.44%) |
Oct 18, 2018 | 174.00 | 177.40 | 171.60 | 174.40 | 96,066 | +1.00(+0.58%) |
Oct 17, 2018 | 175.20 | 176.00 | 169.30 | 173.40 | 79,747 | -1.80(-1.03%) |
Oct 16, 2018 | 173.20 | 175.80 | 169.10 | 175.20 | 80,725 | +3.20(+1.86%) |
Oct 15, 2018 | 167.60 | 173.40 | 167.40 | 172.00 | 130,090 | +4.00(+2.38%) |
Oct 12, 2018 | 176.20 | 177.40 | 164.30 | 168.00 | 214,725 | -5.00(-2.89%) |
Oct 11, 2018 | 173.20 | 181.40 | 171.20 | 173.00 | 113,130 | -1.80(-1.03%) |
Oct 10, 2018 | 182.80 | 182.80 | 174.40 | 174.80 | 152,594 | -8.20(-4.48%) |
Oct 09, 2018 | 184.00 | 188.80 | 182.80 | 183.00 | 93,214 | -1.20(-0.65%) |
Oct 08, 2018 | 193.00 | 193.00 | 181.50 | 184.20 | 114,867 | -9.00(-4.66%) |
Oct 05, 2018 | 198.00 | 199.20 | 190.80 | 193.20 | 86,555 | -4.60(-2.33%) |
Oct 04, 2018 | 200.40 | 200.80 | 193.80 | 197.80 | 78,016 | -1.80(-0.90%) |
Oct 03, 2018 | 198.00 | 199.80 | 193.20 | 199.60 | 80,795 | +2.60(+1.32%) |
Oct 02, 2018 | 213.20 | 214.80 | 196.20 | 197.00 | 112,868 | -16.40(-7.69%) |
Oct 01, 2018 | 223.20 | 223.20 | 213.20 | 213.40 | 62,210 | -7.80(-3.53%) |
Sep 28, 2018 | 219.80 | 226.40 | 219.00 | 221.20 | 65,390 | +0.40(+0.18%) |
Sep 27, 2018 | 224.20 | 225.30 | 220.20 | 220.80 | 63,524 | -2.80(-1.25%) |
Sep 26, 2018 | 217.60 | 224.70 | 217.20 | 223.60 | 69,162 | +6.00(+2.76%) |
Sep 25, 2018 | 219.80 | 225.00 | 217.20 | 217.60 | 60,613 | -0.80(-0.37%) |
Sep 24, 2018 | 218.80 | 219.40 | 213.80 | 218.40 | 58,996 | +0.20(+0.09%) |
Sep 21, 2018 | 220.00 | 223.40 | 217.60 | 218.20 | 147,590 | -0.40(-0.18%) |
Sep 20, 2018 | 212.20 | 219.20 | 210.20 | 218.60 | 117,227 | +7.20(+3.41%) |
Sep 19, 2018 | 209.20 | 215.20 | 207.60 | 211.40 | 120,326 | +1.80(+0.86%) |
Sep 18, 2018 | 208.60 | 215.80 | 208.60 | 209.60 | 108,955 | +1.00(+0.48%) |
Sep 17, 2018 | 209.00 | 213.30 | 204.20 | 208.60 | 120,934 | +0.40(+0.19%) |
Sep 14, 2018 | 208.20 | 211.10 | 206.80 | 208.20 | 66,245 | -1.20(-0.57%) |
Sep 13, 2018 | 214.40 | 215.00 | 208.20 | 209.40 | 54,892 | -3.00(-1.41%) |
Sep 12, 2018 | 211.00 | 214.00 | 206.10 | 212.40 | 97,225 | +1.40(+0.66%) |
Sep 11, 2018 | 210.00 | 211.40 | 206.80 | 211.00 | 86,622 | +0.60(+0.29%) |
Sep 10, 2018 | 210.20 | 212.10 | 207.00 | 210.40 | 81,172 | +2.60(+1.25%) |
Sep 07, 2018 | 217.80 | 217.80 | 206.80 | 207.80 | 148,170 | -10.20(-4.68%) |
Sep 06, 2018 | 233.00 | 233.70 | 217.60 | 218.00 | 135,185 | -13.80(-5.95%) |
Sep 05, 2018 | 229.40 | 232.00 | 222.60 | 231.80 | 180,805 | +2.20(+0.96%) |
Sep 04, 2018 | 224.40 | 230.20 | 224.40 | 229.60 | 146,996 | +5.20(+2.32%) |
Aug 31, 2018 | 224.40 | 224.40 | 224.40 | 0 | +11.20(+5.25%) | |
Aug 30, 2018 | 199.00 | 219.50 | 198.00 | 213.20 | 261,065 | +14.60(+7.35%) |
Aug 29, 2018 | 208.00 | 208.20 | 180.82 | 198.60 | 485,444 | -1.20(-0.60%) |
Aug 28, 2018 | 198.00 | 206.60 | 196.20 | 199.80 | 214,618 | +3.40(+1.73%) |
Aug 27, 2018 | 208.40 | 208.40 | 195.22 | 196.40 | 186,121 | -11.80(-5.67%) |
Aug 24, 2018 | 213.00 | 213.00 | 204.80 | 208.20 | 93,500 | -6.40(-2.98%) |
Aug 23, 2018 | 209.80 | 216.70 | 208.60 | 214.60 | 82,079 | +4.40(+2.09%) |
Aug 22, 2018 | 213.20 | 218.00 | 209.20 | 210.20 | 61,498 | -2.00(-0.94%) |
Aug 21, 2018 | 211.60 | 213.40 | 206.80 | 212.20 | 60,708 | +1.00(+0.47%) |
Aug 20, 2018 | 205.40 | 212.20 | 199.60 | 211.20 | 90,059 | +4.00(+1.93%) |
Aug 17, 2018 | 203.00 | 211.00 | 202.80 | 207.20 | 60,765 | +3.40(+1.67%) |
Aug 16, 2018 | 203.60 | 206.00 | 200.80 | 203.80 | 62,718 | +1.80(+0.89%) |
Aug 15, 2018 | 212.20 | 212.47 | 198.00 | 202.00 | 70,570 | -12.20(-5.70%) |
Aug 14, 2018 | 207.80 | 215.00 | 205.60 | 214.20 | 78,473 | +8.20(+3.98%) |
Aug 13, 2018 | 211.40 | 211.40 | 199.02 | 206.00 | 69,250 | -4.60(-2.18%) |
Aug 10, 2018 | 206.00 | 212.60 | 205.80 | 210.60 | 53,285 | +3.20(+1.54%) |
Aug 09, 2018 | 203.00 | 208.80 | 201.40 | 207.40 | 43,154 | +4.40(+2.17%) |
Aug 08, 2018 | 201.80 | 203.20 | 198.20 | 203.00 | 39,621 | +0.80(+0.40%) |
Aug 07, 2018 | 199.00 | 202.60 | 195.60 | 202.20 | 55,331 | +4.60(+2.33%) |
Aug 06, 2018 | 196.00 | 198.80 | 194.80 | 197.60 | 39,224 | +2.00(+1.02%) |
Aug 03, 2018 | 195.20 | 199.20 | 192.20 | 195.60 | 39,900 | +1.40(+0.72%) |
Aug 02, 2018 | 186.40 | 194.60 | 186.40 | 194.20 | 49,754 | +5.80(+3.08%) |