Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 216.44 | 223.60 | 216.44 | 221.64 | 549,106 | +8.12(+3.80%) |
Oct 30, 2018 | 207.81 | 213.97 | 206.74 | 213.52 | 329,325 | +6.54(+3.16%) |
Oct 29, 2018 | 215.63 | 218.40 | 206.57 | 206.97 | 475,111 | -2.83(-1.35%) |
Oct 26, 2018 | 209.54 | 212.65 | 206.76 | 209.80 | 320,445 | -2.38(-1.12%) |
Oct 25, 2018 | 206.88 | 213.44 | 206.73 | 212.18 | 308,651 | +6.28(+3.05%) |
Oct 24, 2018 | 215.03 | 215.74 | 205.25 | 205.91 | 610,656 | -9.59(-4.45%) |
Oct 23, 2018 | 214.51 | 216.90 | 209.95 | 215.50 | 520,106 | -2.29(-1.05%) |
Oct 22, 2018 | 218.17 | 219.26 | 215.15 | 217.79 | 238,830 | +0.47(+0.21%) |
Oct 19, 2018 | 220.90 | 221.38 | 217.07 | 217.33 | 229,505 | -3.06(-1.39%) |
Oct 18, 2018 | 223.09 | 223.96 | 218.92 | 220.39 | 345,583 | -4.11(-1.83%) |
Oct 17, 2018 | 226.93 | 228.69 | 223.68 | 224.50 | 274,836 | -2.27(-1.00%) |
Oct 16, 2018 | 218.88 | 227.19 | 218.48 | 226.76 | 581,946 | +8.93(+4.10%) |
Oct 15, 2018 | 219.97 | 220.09 | 216.22 | 217.84 | 557,685 | +1.02(+0.47%) |
Oct 12, 2018 | 214.61 | 217.17 | 211.26 | 216.81 | 949,317 | +5.50(+2.60%) |
Oct 11, 2018 | 209.62 | 214.85 | 209.28 | 211.31 | 826,787 | +0.67(+0.32%) |
Oct 10, 2018 | 216.79 | 217.56 | 210.48 | 210.64 | 742,847 | -5.70(-2.63%) |
Oct 09, 2018 | 214.48 | 217.61 | 213.58 | 216.34 | 789,282 | +0.64(+0.30%) |
Oct 08, 2018 | 218.78 | 218.78 | 214.41 | 215.69 | 642,003 | -4.31(-1.96%) |
Oct 05, 2018 | 222.63 | 225.44 | 218.34 | 220.01 | 460,258 | -2.62(-1.18%) |
Oct 04, 2018 | 224.68 | 224.74 | 220.76 | 222.63 | 507,835 | -2.92(-1.29%) |
Oct 03, 2018 | 227.97 | 230.11 | 224.63 | 225.55 | 655,484 | -2.05(-0.90%) |
Oct 02, 2018 | 232.79 | 233.43 | 227.13 | 227.60 | 708,426 | -5.33(-2.29%) |
Oct 01, 2018 | 239.62 | 239.69 | 232.35 | 232.93 | 804,556 | -7.68(-3.19%) |
Sep 28, 2018 | 248.13 | 250.69 | 238.92 | 240.61 | 1,157,402 | -10.27(-4.09%) |
Sep 27, 2018 | 253.01 | 253.11 | 249.62 | 250.88 | 431,482 | -2.26(-0.89%) |
Sep 26, 2018 | 253.99 | 256.26 | 251.73 | 253.14 | 287,849 | -0.25(-0.10%) |
Sep 25, 2018 | 250.15 | 254.27 | 248.26 | 253.38 | 498,463 | +3.94(+1.58%) |
Sep 24, 2018 | 247.20 | 250.53 | 246.32 | 249.45 | 492,479 | +1.98(+0.80%) |
Sep 21, 2018 | 252.00 | 253.42 | 247.10 | 247.47 | 939,676 | -4.54(-1.80%) |
Sep 20, 2018 | 251.55 | 252.68 | 249.96 | 252.01 | 618,455 | +1.33(+0.53%) |
Sep 19, 2018 | 256.95 | 257.55 | 249.45 | 250.68 | 397,606 | -5.65(-2.21%) |
Sep 18, 2018 | 255.33 | 258.39 | 254.63 | 256.33 | 383,982 | +2.17(+0.86%) |
Sep 17, 2018 | 258.37 | 258.37 | 253.83 | 254.16 | 230,082 | -3.79(-1.47%) |
Sep 14, 2018 | 258.43 | 258.66 | 255.83 | 257.94 | 276,462 | +0.23(+0.09%) |
Sep 13, 2018 | 257.73 | 259.88 | 257.13 | 257.71 | 260,948 | +0.83(+0.32%) |
Sep 12, 2018 | 256.45 | 258.62 | 255.09 | 256.88 | 182,318 | +0.70(+0.27%) |
Sep 11, 2018 | 258.37 | 260.25 | 255.95 | 256.18 | 231,569 | -2.54(-0.98%) |
Sep 10, 2018 | 258.71 | 258.80 | 255.98 | 258.72 | 373,867 | +0.94(+0.36%) |
Sep 07, 2018 | 254.97 | 259.05 | 254.71 | 257.79 | 192,748 | +2.08(+0.81%) |
Sep 06, 2018 | 254.07 | 258.16 | 254.07 | 255.71 | 174,112 | +1.67(+0.66%) |
Sep 05, 2018 | 262.01 | 262.01 | 252.09 | 254.03 | 433,406 | -10.25(-3.88%) |
Sep 04, 2018 | 261.23 | 265.46 | 260.24 | 264.28 | 268,318 | +2.95(+1.13%) |
Aug 31, 2018 | 261.33 | 261.33 | 261.33 | 0 | +2.92(+1.13%) | |
Aug 30, 2018 | 258.75 | 262.24 | 257.56 | 258.41 | 231,065 | -0.43(-0.17%) |
Aug 29, 2018 | 261.49 | 262.18 | 258.18 | 258.84 | 195,287 | -1.38(-0.53%) |
Aug 28, 2018 | 262.12 | 262.65 | 259.10 | 260.21 | 199,178 | -1.32(-0.51%) |
Aug 27, 2018 | 259.88 | 262.51 | 259.57 | 261.54 | 154,093 | +2.57(+0.99%) |
Aug 24, 2018 | 257.80 | 260.77 | 257.80 | 258.97 | 136,064 | +1.46(+0.57%) |
Aug 23, 2018 | 258.08 | 259.45 | 256.47 | 257.50 | 170,152 | +0.00(+0.00%) |
Aug 22, 2018 | 258.02 | 259.66 | 255.93 | 257.50 | 194,088 | -0.11(-0.04%) |
Aug 21, 2018 | 256.63 | 258.84 | 253.94 | 257.61 | 301,329 | +1.63(+0.64%) |
Aug 20, 2018 | 258.57 | 259.93 | 254.87 | 255.98 | 296,743 | -2.53(-0.98%) |
Aug 17, 2018 | 254.66 | 261.28 | 254.29 | 258.50 | 260,951 | +3.34(+1.31%) |
Aug 16, 2018 | 256.51 | 256.87 | 253.16 | 255.16 | 179,136 | +0.92(+0.36%) |
Aug 15, 2018 | 252.88 | 256.70 | 252.88 | 254.24 | 146,592 | -0.22(-0.09%) |
Aug 14, 2018 | 251.88 | 256.63 | 251.88 | 254.46 | 232,882 | +2.58(+1.02%) |
Aug 13, 2018 | 252.69 | 255.07 | 251.01 | 251.88 | 219,370 | -0.61(-0.24%) |
Aug 10, 2018 | 252.88 | 254.21 | 252.13 | 252.49 | 152,259 | +0.18(+0.07%) |
Aug 09, 2018 | 250.32 | 255.76 | 249.92 | 252.31 | 220,124 | +3.25(+1.31%) |
Aug 08, 2018 | 250.44 | 251.31 | 247.69 | 249.06 | 322,237 | -1.51(-0.60%) |
Aug 07, 2018 | 250.38 | 251.69 | 249.37 | 250.57 | 114,105 | +0.87(+0.35%) |
Aug 06, 2018 | 248.32 | 250.46 | 247.61 | 249.70 | 168,511 | +1.62(+0.65%) |
Aug 03, 2018 | 247.77 | 249.10 | 245.79 | 248.08 | 145,530 | +0.22(+0.09%) |
Aug 02, 2018 | 243.72 | 248.98 | 243.24 | 247.86 | 179,617 | +3.51(+1.44%) |