Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 209.06 | 219.51 | 207.91 | 218.07 | 10,546 | +18.12(+9.06%) |
Oct 30, 2018 | 195.55 | 199.96 | 189.41 | 199.96 | 7,445 | +4.22(+2.15%) |
Oct 29, 2018 | 211.17 | 213.47 | 191.23 | 195.74 | 8,082 | -14.19(-6.76%) |
Oct 26, 2018 | 196.41 | 215.20 | 196.41 | 209.93 | 7,219 | -3.07(-1.44%) |
Oct 25, 2018 | 204.75 | 214.33 | 203.83 | 212.99 | 8,434 | +16.10(+8.18%) |
Oct 24, 2018 | 217.88 | 217.88 | 196.89 | 196.89 | 9,906 | -24.54(-11.08%) |
Oct 23, 2018 | 210.50 | 223.54 | 206.38 | 221.43 | 11,695 | -11.70(-5.02%) |
Oct 22, 2018 | 235.81 | 237.53 | 229.85 | 233.12 | 10,446 | +16.39(+7.56%) |
Oct 19, 2018 | 228.04 | 228.62 | 215.10 | 216.73 | 8,658 | +0.38(+0.18%) |
Oct 18, 2018 | 228.04 | 228.04 | 214.53 | 216.35 | 9,202 | -17.25(-7.39%) |
Oct 17, 2018 | 245.10 | 245.10 | 233.42 | 233.60 | 5,892 | -13.23(-5.36%) |
Oct 16, 2018 | 238.20 | 246.93 | 235.81 | 246.83 | 6,778 | +9.39(+3.96%) |
Oct 15, 2018 | 234.94 | 239.97 | 231.01 | 237.44 | 4,978 | -11.02(-4.44%) |
Oct 12, 2018 | 241.94 | 249.23 | 239.64 | 248.46 | 13,885 | +22.05(+9.74%) |
Oct 11, 2018 | 216.83 | 230.05 | 215.68 | 226.41 | 10,153 | -1.05(-0.46%) |
Oct 10, 2018 | 242.42 | 242.42 | 226.99 | 227.47 | 17,584 | -18.60(-7.56%) |
Oct 09, 2018 | 249.23 | 252.49 | 245.87 | 246.06 | 7,699 | -8.24(-3.24%) |
Oct 08, 2018 | 247.88 | 255.03 | 242.80 | 254.31 | 12,626 | -3.93(-1.52%) |
Oct 05, 2018 | 265.71 | 267.53 | 251.67 | 258.24 | 15,658 | -7.67(-2.88%) |
Oct 04, 2018 | 283.64 | 283.64 | 261.56 | 265.90 | 30,251 | -23.58(-8.15%) |
Oct 03, 2018 | 290.92 | 293.13 | 288.62 | 289.49 | 5,419 | +3.64(+1.27%) |
Oct 02, 2018 | 292.17 | 294.76 | 280.87 | 285.84 | 7,409 | -16.29(-5.39%) |
Oct 01, 2018 | 308.56 | 310.76 | 302.14 | 302.14 | 3,079 | -2.88(-0.94%) |
Sep 28, 2018 | 307.22 | 310.09 | 303.86 | 305.01 | 7,657 | -7.86(-2.51%) |
Sep 27, 2018 | 313.74 | 315.18 | 307.03 | 312.87 | 8,967 | -0.77(-0.24%) |
Sep 26, 2018 | 309.71 | 320.16 | 308.56 | 313.64 | 8,393 | +6.81(+2.22%) |
Sep 25, 2018 | 302.71 | 308.27 | 302.71 | 306.83 | 3,705 | +4.86(+1.61%) |
Sep 24, 2018 | 306.37 | 306.37 | 296.15 | 301.97 | 6,037 | -14.33(-4.53%) |
Sep 21, 2018 | 326.62 | 327.67 | 316.21 | 316.30 | 14,780 | +2.58(+0.82%) |
Sep 20, 2018 | 313.15 | 316.21 | 308.09 | 313.73 | 9,374 | +7.74(+2.53%) |
Sep 19, 2018 | 292.80 | 307.79 | 292.80 | 305.99 | 11,801 | +20.25(+7.09%) |
Sep 18, 2018 | 287.07 | 292.04 | 282.66 | 285.73 | 6,664 | +2.88(+1.02%) |
Sep 17, 2018 | 286.79 | 293.09 | 282.58 | 282.86 | 6,642 | -13.58(-4.58%) |
Sep 14, 2018 | 308.28 | 308.47 | 293.28 | 296.43 | 14,738 | -9.84(-3.21%) |
Sep 13, 2018 | 300.73 | 309.81 | 299.01 | 306.27 | 19,138 | +21.78(+7.66%) |
Sep 12, 2018 | 273.31 | 286.31 | 266.53 | 284.49 | 15,584 | +8.50(+3.08%) |
Sep 11, 2018 | 266.25 | 276.75 | 261.01 | 275.99 | 6,506 | +2.77(+1.01%) |
Sep 10, 2018 | 289.08 | 289.08 | 272.38 | 273.22 | 8,793 | -18.73(-6.41%) |
Sep 07, 2018 | 291.18 | 301.88 | 289.94 | 291.94 | 3,590 | -1.91(-0.65%) |
Sep 06, 2018 | 299.20 | 304.17 | 291.37 | 293.85 | 4,836 | -1.43(-0.49%) |
Sep 05, 2018 | 310.57 | 310.57 | 294.43 | 295.29 | 15,330 | -24.55(-7.68%) |
Sep 04, 2018 | 326.53 | 327.86 | 316.40 | 319.84 | 17,786 | -12.42(-3.74%) |
Aug 31, 2018 | 332.26 | 332.26 | 332.26 | 0 | +4.49(+1.37%) | |
Aug 30, 2018 | 343.82 | 343.91 | 324.82 | 327.77 | 9,114 | -24.55(-6.97%) |
Aug 29, 2018 | 350.50 | 353.26 | 343.05 | 352.32 | 9,709 | +1.53(+0.44%) |
Aug 28, 2018 | 363.88 | 364.26 | 348.69 | 350.79 | 11,456 | -7.45(-2.08%) |
Aug 27, 2018 | 350.03 | 359.87 | 349.74 | 358.24 | 16,109 | +20.35(+6.02%) |
Aug 24, 2018 | 336.56 | 339.61 | 335.12 | 337.89 | 7,672 | +6.88(+2.08%) |
Aug 23, 2018 | 352.61 | 355.08 | 330.35 | 331.02 | 13,621 | -15.28(-4.41%) |
Aug 22, 2018 | 343.91 | 348.02 | 343.44 | 346.30 | 4,918 | +6.50(+1.91%) |
Aug 21, 2018 | 340.19 | 344.01 | 337.51 | 339.81 | 8,853 | +7.93(+2.39%) |
Aug 20, 2018 | 322.80 | 335.31 | 322.80 | 331.88 | 17,735 | +12.13(+3.79%) |
Aug 17, 2018 | 310.48 | 323.09 | 304.36 | 319.74 | 44,006 | +9.27(+2.98%) |
Aug 16, 2018 | 307.13 | 316.59 | 307.13 | 310.48 | 27,361 | +9.36(+3.11%) |
Aug 15, 2018 | 290.80 | 301.20 | 289.46 | 301.12 | 17,142 | -21.21(-6.58%) |
Aug 14, 2018 | 340.00 | 340.00 | 319.93 | 322.32 | 23,273 | -31.14(-8.81%) |
Aug 13, 2018 | 364.07 | 366.37 | 351.56 | 353.47 | 7,614 | -17.58(-4.74%) |
Aug 10, 2018 | 370.18 | 372.29 | 363.78 | 371.04 | 8,206 | -5.83(-1.55%) |
Aug 09, 2018 | 384.04 | 385.47 | 376.11 | 376.87 | 6,014 | -0.00(-0.00%) |
Aug 08, 2018 | 392.25 | 392.25 | 374.69 | 376.87 | 6,198 | -12.90(-3.31%) |
Aug 07, 2018 | 387.38 | 395.40 | 384.23 | 389.77 | 8,398 | +7.74(+2.03%) |
Aug 06, 2018 | 380.02 | 385.47 | 377.83 | 382.03 | 12,842 | -0.57(-0.15%) |
Aug 03, 2018 | 390.82 | 391.20 | 380.21 | 382.60 | 30,314 | -8.88(-2.27%) |
Aug 02, 2018 | 385.28 | 391.68 | 382.03 | 391.49 | 11,457 | -9.27(-2.31%) |