Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 218.30 | 219.23 | 210.58 | 210.98 | 30,318 | -5.99(-2.76%) |
Oct 30, 2018 | 217.93 | 219.21 | 216.33 | 216.98 | 5,978 | -1.19(-0.54%) |
Oct 29, 2018 | 223.56 | 223.56 | 216.10 | 218.16 | 7,704 | -0.35(-0.16%) |
Oct 26, 2018 | 221.02 | 221.69 | 218.01 | 218.52 | 12,691 | -4.39(-1.97%) |
Oct 25, 2018 | 221.75 | 222.91 | 221.35 | 222.91 | 6,490 | +1.89(+0.85%) |
Oct 24, 2018 | 222.11 | 223.03 | 220.35 | 221.02 | 8,102 | -0.86(-0.39%) |
Oct 23, 2018 | 221.12 | 223.03 | 220.08 | 221.89 | 7,581 | -1.27(-0.57%) |
Oct 22, 2018 | 221.46 | 223.16 | 220.83 | 223.16 | 4,058 | +2.14(+0.97%) |
Oct 19, 2018 | 220.98 | 221.49 | 219.11 | 221.02 | 6,270 | +0.10(+0.05%) |
Oct 18, 2018 | 221.03 | 221.96 | 219.35 | 220.92 | 4,519 | -0.54(-0.25%) |
Oct 17, 2018 | 222.36 | 223.03 | 221.36 | 221.46 | 6,745 | -1.27(-0.57%) |
Oct 16, 2018 | 220.28 | 222.74 | 219.01 | 222.73 | 8,501 | +3.07(+1.40%) |
Oct 15, 2018 | 218.88 | 220.55 | 216.41 | 219.66 | 10,555 | +0.41(+0.19%) |
Oct 12, 2018 | 225.84 | 226.41 | 217.67 | 219.25 | 23,291 | -4.49(-2.01%) |
Oct 11, 2018 | 229.25 | 229.28 | 223.73 | 223.73 | 6,058 | -5.99(-2.61%) |
Oct 10, 2018 | 232.25 | 233.32 | 229.20 | 229.73 | 9,191 | -2.61(-1.12%) |
Oct 09, 2018 | 231.78 | 232.75 | 230.77 | 232.34 | 9,793 | +0.64(+0.27%) |
Oct 08, 2018 | 229.23 | 232.01 | 229.23 | 231.70 | 11,218 | +1.98(+0.86%) |
Oct 05, 2018 | 229.73 | 231.24 | 227.59 | 229.73 | 5,375 | +0.82(+0.36%) |
Oct 04, 2018 | 231.03 | 231.66 | 227.50 | 228.91 | 10,593 | -2.54(-1.10%) |
Oct 03, 2018 | 230.40 | 231.46 | 230.25 | 231.46 | 10,690 | +0.35(+0.15%) |
Oct 02, 2018 | 233.77 | 234.89 | 230.18 | 231.10 | 8,685 | -2.52(-1.08%) |
Oct 01, 2018 | 230.67 | 236.43 | 230.61 | 233.62 | 25,364 | +3.69(+1.61%) |
Sep 28, 2018 | 228.39 | 231.60 | 228.39 | 229.93 | 10,899 | +1.22(+0.54%) |
Sep 27, 2018 | 229.59 | 230.10 | 228.70 | 228.70 | 2,351 | -0.43(-0.19%) |
Sep 26, 2018 | 231.97 | 231.97 | 228.51 | 229.13 | 6,490 | -3.17(-1.36%) |
Sep 25, 2018 | 230.28 | 232.46 | 230.01 | 232.30 | 8,095 | +2.04(+0.88%) |
Sep 24, 2018 | 230.67 | 232.54 | 229.37 | 230.26 | 9,330 | -0.85(-0.37%) |
Sep 21, 2018 | 231.72 | 232.50 | 229.74 | 231.12 | 33,594 | -0.50(-0.21%) |
Sep 20, 2018 | 231.60 | 234.42 | 231.50 | 231.61 | 9,324 | +2.95(+1.29%) |
Sep 19, 2018 | 230.13 | 231.41 | 228.66 | 228.66 | 6,478 | -1.27(-0.55%) |
Sep 18, 2018 | 231.76 | 231.76 | 229.93 | 229.93 | 6,021 | -1.47(-0.64%) |
Sep 17, 2018 | 232.07 | 233.53 | 231.40 | 231.40 | 4,134 | -0.49(-0.21%) |
Sep 14, 2018 | 231.80 | 233.32 | 231.57 | 231.89 | 5,524 | +0.42(+0.18%) |
Sep 13, 2018 | 231.78 | 233.49 | 231.29 | 231.47 | 5,805 | -0.87(-0.37%) |
Sep 12, 2018 | 231.43 | 232.34 | 229.49 | 232.34 | 8,149 | +0.58(+0.25%) |
Sep 11, 2018 | 232.94 | 234.01 | 231.76 | 231.76 | 5,808 | -1.92(-0.82%) |
Sep 10, 2018 | 232.50 | 235.09 | 231.78 | 233.68 | 6,438 | +0.07(+0.03%) |
Sep 07, 2018 | 238.03 | 238.44 | 231.38 | 233.61 | 7,913 | -6.73(-2.80%) |
Sep 06, 2018 | 237.72 | 240.34 | 237.72 | 240.34 | 6,020 | +2.83(+1.19%) |
Sep 05, 2018 | 239.11 | 242.10 | 237.51 | 237.51 | 9,969 | -1.59(-0.67%) |
Sep 04, 2018 | 241.78 | 241.78 | 239.10 | 239.10 | 5,712 | -2.63(-1.09%) |
Aug 31, 2018 | 241.74 | 241.74 | 241.74 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 245.72 | 245.72 | 241.74 | 241.74 | 5,239 | -3.78(-1.54%) |
Aug 29, 2018 | 244.12 | 245.51 | 244.12 | 245.51 | 5,254 | +0.69(+0.28%) |
Aug 28, 2018 | 244.58 | 244.82 | 243.01 | 244.82 | 2,729 | +0.05(+0.02%) |
Aug 27, 2018 | 246.02 | 247.66 | 244.46 | 244.77 | 11,256 | -0.36(-0.15%) |
Aug 24, 2018 | 245.80 | 245.80 | 245.13 | 245.13 | 2,687 | -1.59(-0.64%) |
Aug 23, 2018 | 247.92 | 247.92 | 246.72 | 246.72 | 3,798 | -1.09(-0.44%) |
Aug 22, 2018 | 246.41 | 247.81 | 246.41 | 247.81 | 2,724 | +0.90(+0.37%) |
Aug 21, 2018 | 247.81 | 250.33 | 246.84 | 246.91 | 5,395 | -0.70(-0.28%) |
Aug 20, 2018 | 246.61 | 247.61 | 246.61 | 247.61 | 2,833 | -0.13(-0.05%) |
Aug 17, 2018 | 246.53 | 249.03 | 246.53 | 247.75 | 4,031 | +0.29(+0.12%) |
Aug 16, 2018 | 243.50 | 247.46 | 243.50 | 247.46 | 7,644 | +4.35(+1.79%) |
Aug 15, 2018 | 240.53 | 243.11 | 239.44 | 243.10 | 10,550 | +1.59(+0.66%) |
Aug 14, 2018 | 242.41 | 243.25 | 241.52 | 241.52 | 4,810 | +0.00(+0.00%) |
Aug 13, 2018 | 243.78 | 243.78 | 240.85 | 241.52 | 8,010 | -1.73(-0.71%) |
Aug 10, 2018 | 245.35 | 245.35 | 243.24 | 243.24 | 2,090 | -2.52(-1.02%) |
Aug 09, 2018 | 242.86 | 245.76 | 242.86 | 245.76 | 5,545 | +2.37(+0.97%) |
Aug 08, 2018 | 243.63 | 246.20 | 243.40 | 243.40 | 2,603 | -0.15(-0.06%) |
Aug 07, 2018 | 245.96 | 245.96 | 243.55 | 243.55 | 11,321 | -3.52(-1.43%) |
Aug 06, 2018 | 244.10 | 247.11 | 243.43 | 247.07 | 2,193 | +2.57(+1.05%) |
Aug 03, 2018 | 246.94 | 246.98 | 244.46 | 244.50 | 7,316 | -1.61(-0.65%) |
Aug 02, 2018 | 246.13 | 246.14 | 244.34 | 246.11 | 7,797 | +1.62(+0.66%) |