Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 240.69 | 242.36 | 233.81 | 240.78 | 975,110 | -7.80(-3.14%) |
Oct 30, 2018 | 261.11 | 262.51 | 247.84 | 248.58 | 1,258,730 | -11.98(-4.60%) |
Oct 29, 2018 | 246.07 | 271.98 | 241.99 | 260.56 | 1,423,730 | +4.46(+1.74%) |
Oct 26, 2018 | 254.61 | 264.27 | 246.81 | 256.10 | 2,277,665 | +13.19(+5.43%) |
Oct 25, 2018 | 251.27 | 254.34 | 238.18 | 242.91 | 1,132,487 | -14.30(-5.56%) |
Oct 24, 2018 | 236.41 | 258.51 | 235.21 | 257.21 | 1,479,344 | +21.45(+9.10%) |
Oct 23, 2018 | 242.45 | 248.11 | 232.33 | 235.76 | 1,432,894 | +3.90(+1.68%) |
Oct 22, 2018 | 227.13 | 233.44 | 226.20 | 231.86 | 607,994 | +2.97(+1.30%) |
Oct 19, 2018 | 226.57 | 230.75 | 221.28 | 228.89 | 728,281 | +0.93(+0.41%) |
Oct 18, 2018 | 221.37 | 231.68 | 219.70 | 227.96 | 1,078,858 | +9.01(+4.11%) |
Oct 17, 2018 | 218.68 | 225.46 | 217.10 | 218.96 | 699,074 | +0.19(+0.09%) |
Oct 16, 2018 | 228.71 | 229.82 | 217.75 | 218.77 | 690,638 | -15.14(-6.47%) |
Oct 15, 2018 | 231.31 | 234.37 | 227.69 | 233.91 | 680,864 | +3.72(+1.61%) |
Oct 12, 2018 | 227.96 | 239.80 | 227.31 | 230.19 | 1,459,987 | -9.56(-3.99%) |
Oct 11, 2018 | 227.96 | 244.59 | 223.69 | 239.76 | 3,497,883 | +14.02(+6.21%) |
Oct 10, 2018 | 206.98 | 226.11 | 206.79 | 225.74 | 1,322,848 | +20.24(+9.85%) |
Oct 09, 2018 | 205.68 | 206.88 | 202.52 | 205.49 | 383,401 | +0.83(+0.41%) |
Oct 08, 2018 | 206.33 | 209.67 | 203.82 | 204.66 | 545,813 | +0.28(+0.14%) |
Oct 05, 2018 | 200.85 | 208.00 | 199.50 | 204.38 | 526,045 | +3.25(+1.62%) |
Oct 04, 2018 | 197.69 | 204.75 | 197.60 | 201.13 | 541,071 | +4.74(+2.41%) |
Oct 03, 2018 | 194.63 | 197.32 | 193.42 | 196.39 | 241,094 | -0.47(-0.24%) |
Oct 02, 2018 | 196.86 | 197.60 | 195.19 | 196.86 | 263,222 | +0.47(+0.24%) |
Oct 01, 2018 | 195.46 | 197.97 | 193.98 | 196.39 | 244,076 | -2.41(-1.21%) |
Sep 28, 2018 | 199.83 | 200.01 | 197.32 | 198.81 | 250,826 | +0.28(+0.14%) |
Sep 27, 2018 | 198.81 | 199.55 | 195.84 | 198.53 | 235,799 | -1.58(-0.79%) |
Sep 26, 2018 | 197.97 | 200.85 | 195.19 | 200.11 | 310,516 | +1.95(+0.98%) |
Sep 25, 2018 | 196.39 | 198.62 | 196.30 | 198.16 | 126,888 | +0.72(+0.37%) |
Sep 24, 2018 | 196.97 | 198.82 | 196.60 | 197.44 | 226,844 | +1.76(+0.90%) |
Sep 21, 2018 | 193.45 | 195.95 | 193.08 | 195.68 | 322,162 | +0.56(+0.28%) |
Sep 20, 2018 | 196.97 | 197.16 | 194.19 | 195.12 | 425,442 | -4.54(-2.27%) |
Sep 19, 2018 | 200.40 | 200.59 | 198.82 | 199.66 | 269,966 | -0.74(-0.37%) |
Sep 18, 2018 | 203.18 | 203.18 | 199.01 | 200.40 | 362,741 | -3.43(-1.68%) |
Sep 17, 2018 | 200.68 | 204.29 | 200.59 | 203.83 | 264,187 | +3.52(+1.76%) |
Sep 14, 2018 | 199.94 | 202.25 | 199.66 | 200.31 | 185,539 | -0.19(-0.09%) |
Sep 13, 2018 | 201.51 | 202.07 | 199.94 | 200.49 | 267,654 | -3.43(-1.68%) |
Sep 12, 2018 | 203.92 | 205.87 | 202.44 | 203.92 | 328,255 | +0.09(+0.05%) |
Sep 11, 2018 | 207.63 | 208.54 | 202.99 | 203.83 | 207,533 | -2.22(-1.08%) |
Sep 10, 2018 | 204.75 | 206.61 | 204.02 | 206.05 | 176,194 | -1.02(-0.49%) |
Sep 07, 2018 | 208.46 | 209.11 | 204.75 | 207.07 | 360,651 | +1.39(+0.68%) |
Sep 06, 2018 | 203.83 | 208.28 | 203.09 | 205.68 | 347,391 | +1.95(+0.96%) |
Sep 05, 2018 | 202.99 | 206.29 | 202.62 | 203.74 | 321,896 | +1.58(+0.78%) |
Sep 04, 2018 | 202.34 | 204.66 | 201.51 | 202.16 | 328,695 | +0.93(+0.46%) |
Aug 31, 2018 | 201.23 | 201.23 | 201.23 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 199.84 | 202.44 | 198.92 | 201.23 | 382,111 | +2.59(+1.31%) |
Aug 29, 2018 | 201.33 | 201.88 | 197.99 | 198.64 | 282,095 | -3.34(-1.65%) |
Aug 28, 2018 | 201.05 | 202.99 | 200.77 | 201.97 | 199,848 | -0.19(-0.09%) |
Aug 27, 2018 | 204.20 | 204.43 | 201.97 | 202.16 | 297,300 | -5.00(-2.42%) |
Aug 24, 2018 | 209.20 | 209.48 | 206.61 | 207.16 | 299,301 | -3.71(-1.76%) |
Aug 23, 2018 | 210.22 | 211.43 | 208.18 | 210.87 | 265,487 | +1.11(+0.53%) |
Aug 22, 2018 | 210.41 | 211.05 | 208.46 | 209.76 | 233,225 | +0.28(+0.13%) |
Aug 21, 2018 | 209.85 | 209.85 | 207.26 | 209.48 | 237,943 | -1.11(-0.53%) |
Aug 20, 2018 | 210.87 | 212.17 | 210.13 | 210.59 | 180,706 | -1.57(-0.74%) |
Aug 17, 2018 | 214.95 | 215.92 | 211.00 | 212.17 | 274,109 | -2.13(-0.99%) |
Aug 16, 2018 | 215.87 | 215.87 | 212.05 | 214.30 | 302,700 | -5.28(-2.41%) |
Aug 15, 2018 | 218.28 | 223.19 | 218.00 | 219.58 | 531,063 | +4.72(+2.20%) |
Aug 14, 2018 | 217.17 | 218.00 | 214.11 | 214.85 | 219,601 | -4.17(-1.90%) |
Aug 13, 2018 | 215.78 | 219.58 | 214.14 | 219.02 | 321,502 | +2.69(+1.24%) |
Aug 10, 2018 | 215.87 | 218.10 | 214.48 | 216.34 | 352,869 | +4.17(+1.96%) |
Aug 09, 2018 | 210.96 | 212.44 | 210.03 | 212.17 | 151,819 | +1.02(+0.48%) |
Aug 08, 2018 | 211.33 | 212.26 | 210.13 | 211.15 | 154,261 | +0.19(+0.09%) |
Aug 07, 2018 | 211.24 | 211.52 | 209.85 | 210.96 | 168,998 | -1.85(-0.87%) |
Aug 06, 2018 | 215.59 | 216.06 | 212.07 | 212.81 | 189,360 | -2.22(-1.03%) |
Aug 03, 2018 | 217.45 | 218.10 | 215.04 | 215.04 | 173,266 | -2.96(-1.36%) |
Aug 02, 2018 | 224.95 | 225.51 | 217.45 | 218.00 | 296,579 | -3.43(-1.55%) |