Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 346.04 | 346.04 | 310.01 | 337.91 | 107,290 | -20.93(-5.83%) |
Oct 30, 2018 | 398.75 | 401.07 | 355.93 | 358.83 | 156,621 | -28.29(-7.31%) |
Oct 29, 2018 | 343.33 | 401.85 | 340.23 | 387.12 | 88,970 | +38.75(+11.12%) |
Oct 26, 2018 | 348.76 | 370.07 | 330.93 | 348.37 | 195,325 | +13.18(+3.93%) |
Oct 25, 2018 | 337.13 | 351.86 | 324.73 | 335.19 | 163,743 | -19.76(-5.57%) |
Oct 24, 2018 | 291.79 | 354.96 | 290.63 | 354.96 | 137,498 | +55.03(+18.35%) |
Oct 23, 2018 | 292.57 | 311.17 | 289.08 | 299.93 | 140,365 | +28.68(+10.57%) |
Oct 22, 2018 | 259.63 | 275.90 | 257.31 | 271.25 | 90,244 | +12.40(+4.79%) |
Oct 19, 2018 | 248.39 | 261.95 | 244.52 | 258.86 | 87,208 | +9.30(+3.73%) |
Oct 18, 2018 | 248.78 | 256.14 | 243.36 | 249.56 | 161,336 | +12.01(+5.06%) |
Oct 17, 2018 | 231.73 | 246.46 | 227.47 | 237.54 | 184,926 | +10.46(+4.61%) |
Oct 16, 2018 | 234.44 | 239.09 | 224.75 | 227.08 | 152,761 | -9.69(-4.09%) |
Oct 15, 2018 | 235.22 | 244.43 | 229.63 | 236.77 | 159,280 | -2.71(-1.13%) |
Oct 12, 2018 | 233.28 | 254.98 | 232.12 | 239.48 | 143,367 | -8.53(-3.44%) |
Oct 11, 2018 | 232.89 | 250.72 | 226.69 | 248.00 | 184,889 | +20.15(+8.84%) |
Oct 10, 2018 | 202.28 | 228.24 | 199.57 | 227.85 | 178,362 | +27.90(+13.95%) |
Oct 09, 2018 | 206.15 | 206.93 | 192.68 | 199.95 | 192,759 | -7.75(-3.73%) |
Oct 08, 2018 | 210.03 | 215.84 | 204.99 | 207.70 | 98,982 | +3.10(+1.52%) |
Oct 05, 2018 | 200.34 | 211.19 | 198.02 | 204.60 | 110,746 | +2.33(+1.15%) |
Oct 04, 2018 | 195.30 | 204.60 | 189.10 | 202.28 | 213,034 | +10.85(+5.67%) |
Oct 03, 2018 | 204.99 | 206.93 | 190.65 | 191.43 | 185,714 | -15.89(-7.66%) |
Oct 02, 2018 | 202.67 | 213.12 | 201.89 | 207.32 | 96,106 | +3.49(+1.71%) |
Oct 01, 2018 | 206.54 | 210.80 | 199.95 | 203.83 | 101,948 | -6.20(-2.95%) |
Sep 28, 2018 | 214.29 | 215.07 | 203.44 | 210.03 | 107,886 | -2.71(-1.28%) |
Sep 27, 2018 | 210.03 | 215.84 | 210.03 | 212.74 | 59,347 | -5.04(-2.31%) |
Sep 26, 2018 | 211.58 | 218.55 | 208.09 | 217.78 | 97,045 | +11.24(+5.44%) |
Sep 25, 2018 | 204.99 | 206.93 | 199.57 | 206.54 | 116,670 | -3.25(-1.55%) |
Sep 24, 2018 | 213.27 | 217.14 | 206.32 | 209.79 | 123,824 | -15.07(-6.70%) |
Sep 21, 2018 | 227.18 | 231.04 | 221.39 | 224.86 | 115,145 | -6.18(-2.68%) |
Sep 20, 2018 | 226.02 | 232.42 | 222.42 | 231.04 | 95,132 | +2.32(+1.01%) |
Sep 19, 2018 | 237.23 | 237.62 | 226.02 | 228.73 | 94,662 | -7.34(-3.11%) |
Sep 18, 2018 | 240.70 | 240.70 | 230.66 | 236.07 | 119,566 | -10.43(-4.23%) |
Sep 17, 2018 | 243.02 | 248.43 | 239.35 | 246.50 | 47,961 | +1.16(+0.47%) |
Sep 14, 2018 | 248.82 | 249.20 | 238.77 | 245.34 | 83,985 | -3.09(-1.24%) |
Sep 13, 2018 | 248.04 | 257.32 | 244.37 | 248.43 | 92,920 | +3.86(+1.58%) |
Sep 12, 2018 | 245.73 | 249.98 | 237.23 | 244.57 | 95,606 | -9.27(-3.65%) |
Sep 11, 2018 | 271.23 | 275.48 | 249.59 | 253.84 | 87,212 | -15.84(-5.87%) |
Sep 10, 2018 | 266.59 | 272.39 | 262.34 | 269.68 | 59,651 | -1.55(-0.57%) |
Sep 07, 2018 | 270.84 | 281.66 | 267.94 | 271.23 | 103,625 | +7.34(+2.78%) |
Sep 06, 2018 | 243.41 | 267.36 | 242.64 | 263.89 | 106,023 | +21.64(+8.93%) |
Sep 05, 2018 | 241.86 | 253.45 | 239.54 | 242.25 | 113,436 | +5.02(+2.12%) |
Sep 04, 2018 | 224.86 | 240.32 | 222.93 | 237.23 | 109,019 | +7.73(+3.37%) |
Aug 31, 2018 | 229.50 | 229.50 | 229.50 | 0 | +4.25(+1.89%) | |
Aug 30, 2018 | 227.57 | 233.75 | 224.09 | 225.25 | 112,757 | -3.48(-1.52%) |
Aug 29, 2018 | 232.98 | 239.16 | 225.64 | 228.73 | 134,097 | -10.04(-4.21%) |
Aug 28, 2018 | 232.20 | 243.02 | 229.11 | 238.77 | 99,774 | +6.18(+2.66%) |
Aug 27, 2018 | 232.20 | 235.29 | 227.57 | 232.59 | 74,161 | -3.09(-1.31%) |
Aug 24, 2018 | 234.91 | 238.00 | 228.73 | 235.68 | 83,307 | -7.73(-3.17%) |
Aug 23, 2018 | 246.11 | 250.36 | 241.86 | 243.41 | 75,063 | +2.32(+0.96%) |
Aug 22, 2018 | 246.50 | 248.82 | 238.77 | 241.09 | 116,759 | -15.07(-5.88%) |
Aug 21, 2018 | 263.89 | 264.27 | 249.98 | 256.16 | 112,337 | -16.23(-5.96%) |
Aug 20, 2018 | 282.05 | 283.20 | 268.91 | 272.39 | 81,779 | -7.34(-2.62%) |
Aug 17, 2018 | 280.11 | 284.44 | 274.51 | 279.73 | 76,107 | -4.64(-1.63%) |
Aug 16, 2018 | 286.68 | 290.55 | 278.57 | 284.36 | 70,673 | -7.73(-2.65%) |
Aug 15, 2018 | 266.59 | 299.43 | 265.24 | 292.09 | 182,648 | +35.16(+13.68%) |
Aug 14, 2018 | 254.23 | 263.69 | 251.52 | 256.93 | 71,190 | -6.96(-2.64%) |
Aug 13, 2018 | 249.59 | 264.66 | 244.95 | 263.89 | 98,724 | +17.77(+7.22%) |
Aug 10, 2018 | 251.52 | 256.55 | 244.57 | 246.11 | 88,460 | -6.18(-2.45%) |
Aug 09, 2018 | 245.73 | 254.61 | 243.79 | 252.29 | 63,552 | +6.18(+2.51%) |
Aug 08, 2018 | 241.86 | 252.29 | 239.93 | 246.11 | 149,559 | +10.82(+4.60%) |
Aug 07, 2018 | 227.95 | 235.68 | 226.02 | 235.29 | 103,601 | -0.77(-0.33%) |
Aug 06, 2018 | 236.45 | 242.82 | 229.50 | 236.07 | 113,176 | -5.79(-2.40%) |
Aug 03, 2018 | 233.75 | 246.89 | 232.20 | 241.86 | 102,036 | +8.89(+3.81%) |
Aug 02, 2018 | 240.70 | 246.89 | 231.65 | 232.98 | 108,847 | -3.09(-1.31%) |