Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 207.69 | 212.45 | 197.80 | 200.61 | 81,376 | -5.04(-2.45%) |
Oct 30, 2018 | 194.27 | 207.67 | 191.38 | 205.65 | 43,222 | +10.68(+5.48%) |
Oct 29, 2018 | 204.28 | 210.54 | 191.85 | 194.97 | 38,063 | -6.71(-3.33%) |
Oct 26, 2018 | 192.53 | 210.30 | 192.53 | 201.68 | 66,200 | +4.88(+2.48%) |
Oct 25, 2018 | 192.78 | 199.98 | 190.40 | 196.80 | 63,515 | +6.10(+3.20%) |
Oct 24, 2018 | 197.48 | 198.33 | 190.45 | 190.70 | 58,728 | -7.16(-3.62%) |
Oct 23, 2018 | 191.38 | 201.68 | 191.38 | 197.86 | 87,752 | +2.58(+1.32%) |
Oct 22, 2018 | 202.25 | 203.06 | 194.23 | 195.28 | 66,254 | -6.52(-3.23%) |
Oct 19, 2018 | 209.92 | 211.94 | 197.43 | 201.80 | 57,200 | -8.22(-3.91%) |
Oct 18, 2018 | 212.40 | 213.69 | 208.10 | 210.02 | 31,823 | -3.48(-1.63%) |
Oct 17, 2018 | 215.36 | 215.36 | 209.00 | 213.50 | 38,224 | -3.23(-1.49%) |
Oct 16, 2018 | 210.47 | 217.82 | 207.36 | 216.73 | 42,978 | +8.05(+3.86%) |
Oct 15, 2018 | 209.37 | 211.04 | 203.36 | 208.68 | 99,745 | -2.08(-0.99%) |
Oct 12, 2018 | 213.90 | 215.00 | 206.78 | 210.76 | 68,300 | +0.74(+0.35%) |
Oct 11, 2018 | 213.76 | 222.40 | 210.00 | 210.02 | 77,791 | -5.37(-2.49%) |
Oct 10, 2018 | 223.11 | 224.57 | 215.39 | 215.39 | 54,282 | -9.44(-4.20%) |
Oct 09, 2018 | 228.80 | 233.09 | 224.28 | 224.83 | 47,751 | -5.48(-2.38%) |
Oct 08, 2018 | 233.86 | 236.27 | 229.00 | 230.31 | 59,099 | -5.32(-2.26%) |
Oct 05, 2018 | 243.90 | 243.90 | 229.02 | 235.63 | 78,200 | -9.25(-3.78%) |
Oct 04, 2018 | 250.62 | 250.62 | 243.06 | 244.88 | 63,366 | -5.61(-2.24%) |
Oct 03, 2018 | 250.25 | 251.00 | 246.43 | 250.49 | 71,822 | +1.95(+0.78%) |
Oct 02, 2018 | 252.52 | 254.96 | 247.73 | 248.54 | 58,138 | -4.40(-1.74%) |
Oct 01, 2018 | 254.86 | 254.86 | 250.02 | 252.94 | 59,093 | -0.06(-0.02%) |
Sep 28, 2018 | 250.30 | 256.35 | 248.85 | 253.00 | 69,100 | +1.15(+0.46%) |
Sep 27, 2018 | 253.30 | 253.95 | 249.65 | 251.85 | 36,325 | -1.65(-0.65%) |
Sep 26, 2018 | 253.60 | 255.00 | 250.15 | 253.50 | 52,203 | -0.10(-0.04%) |
Sep 25, 2018 | 248.65 | 256.10 | 247.97 | 253.60 | 82,266 | +4.75(+1.91%) |
Sep 24, 2018 | 246.60 | 252.05 | 246.60 | 248.85 | 68,704 | +1.00(+0.40%) |
Sep 21, 2018 | 246.60 | 252.15 | 244.80 | 247.85 | 125,100 | +1.25(+0.51%) |
Sep 20, 2018 | 251.15 | 252.30 | 244.30 | 246.60 | 80,647 | -3.60(-1.44%) |
Sep 19, 2018 | 254.90 | 257.20 | 246.50 | 250.20 | 73,280 | -4.70(-1.84%) |
Sep 18, 2018 | 252.55 | 257.00 | 252.55 | 254.90 | 49,840 | +3.95(+1.57%) |
Sep 17, 2018 | 256.50 | 257.40 | 250.95 | 250.95 | 47,507 | -6.00(-2.34%) |
Sep 14, 2018 | 249.95 | 261.80 | 248.70 | 256.95 | 51,300 | +7.00(+2.80%) |
Sep 13, 2018 | 250.00 | 251.56 | 246.28 | 249.95 | 45,532 | +1.10(+0.44%) |
Sep 12, 2018 | 252.25 | 253.30 | 247.82 | 248.85 | 64,612 | -3.80(-1.50%) |
Sep 11, 2018 | 243.35 | 255.40 | 243.35 | 252.65 | 58,645 | +8.30(+3.40%) |
Sep 10, 2018 | 245.35 | 245.38 | 240.60 | 244.35 | 52,272 | -0.10(-0.04%) |
Sep 07, 2018 | 246.00 | 249.65 | 242.60 | 244.45 | 47,600 | -3.60(-1.45%) |
Sep 06, 2018 | 247.35 | 250.62 | 246.62 | 248.05 | 42,316 | +0.35(+0.14%) |
Sep 05, 2018 | 245.00 | 248.10 | 243.25 | 247.70 | 47,424 | +2.60(+1.06%) |
Sep 04, 2018 | 244.75 | 245.93 | 241.53 | 245.10 | 41,631 | -0.30(-0.12%) |
Aug 31, 2018 | 245.40 | 245.40 | 245.40 | 0 | +3.70(+1.53%) | |
Aug 30, 2018 | 244.90 | 245.35 | 240.80 | 241.70 | 30,061 | -3.20(-1.31%) |
Aug 29, 2018 | 248.57 | 248.57 | 241.45 | 244.90 | 37,324 | +0.55(+0.23%) |
Aug 28, 2018 | 245.60 | 246.45 | 241.03 | 244.35 | 30,164 | -0.50(-0.20%) |
Aug 27, 2018 | 244.85 | 248.65 | 243.30 | 244.85 | 49,516 | +2.05(+0.84%) |
Aug 24, 2018 | 241.40 | 244.95 | 241.40 | 242.80 | 31,200 | +1.70(+0.71%) |
Aug 23, 2018 | 239.60 | 242.05 | 234.55 | 241.10 | 41,899 | +1.25(+0.52%) |
Aug 22, 2018 | 239.80 | 242.50 | 237.00 | 239.85 | 37,450 | -0.15(-0.06%) |
Aug 21, 2018 | 234.85 | 241.70 | 234.85 | 240.00 | 66,137 | +5.85(+2.50%) |
Aug 20, 2018 | 236.00 | 239.50 | 232.10 | 234.15 | 42,665 | -1.75(-0.74%) |
Aug 17, 2018 | 229.80 | 238.22 | 229.80 | 235.90 | 49,400 | +5.75(+2.50%) |
Aug 16, 2018 | 228.70 | 234.80 | 228.30 | 230.15 | 32,666 | +3.35(+1.48%) |
Aug 15, 2018 | 225.60 | 228.80 | 222.50 | 226.80 | 21,530 | +0.20(+0.09%) |
Aug 14, 2018 | 224.90 | 232.85 | 224.50 | 226.60 | 36,848 | +2.45(+1.09%) |
Aug 13, 2018 | 229.15 | 230.00 | 223.70 | 224.15 | 49,525 | -4.05(-1.77%) |
Aug 10, 2018 | 227.80 | 231.00 | 222.18 | 228.20 | 33,700 | +0.00(+0.00%) |
Aug 09, 2018 | 223.90 | 230.70 | 223.80 | 228.20 | 41,991 | +4.75(+2.13%) |
Aug 08, 2018 | 225.70 | 229.95 | 219.10 | 223.45 | 65,825 | -0.90(-0.40%) |
Aug 07, 2018 | 223.80 | 236.70 | 222.25 | 224.35 | 126,625 | +13.85(+6.58%) |
Aug 06, 2018 | 213.60 | 215.05 | 208.35 | 210.50 | 111,277 | -3.10(-1.45%) |
Aug 03, 2018 | 210.10 | 213.95 | 209.65 | 213.60 | 24,600 | +1.60(+0.75%) |
Aug 02, 2018 | 209.00 | 213.30 | 209.00 | 212.00 | 35,833 | +1.40(+0.66%) |