Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 182.00 | 186.58 | 182.00 | 184.72 | 5,675 | +2.90(+1.59%) |
Oct 30, 2018 | 179.51 | 181.82 | 179.33 | 181.82 | 3,810 | +6.11(+3.48%) |
Oct 29, 2018 | 184.10 | 184.10 | 175.64 | 175.71 | 2,867 | -4.84(-2.68%) |
Oct 26, 2018 | 180.92 | 183.45 | 177.55 | 180.56 | 4,825 | -3.10(-1.69%) |
Oct 25, 2018 | 181.20 | 184.44 | 181.20 | 183.66 | 12,508 | +3.81(+2.12%) |
Oct 24, 2018 | 188.13 | 188.13 | 179.85 | 179.85 | 6,175 | -8.40(-4.46%) |
Oct 23, 2018 | 186.30 | 188.93 | 183.95 | 188.25 | 3,290 | -1.24(-0.66%) |
Oct 22, 2018 | 189.99 | 189.99 | 188.24 | 189.49 | 3,914 | +0.74(+0.39%) |
Oct 19, 2018 | 192.49 | 192.57 | 188.75 | 188.75 | 1,708 | -3.35(-1.74%) |
Oct 18, 2018 | 194.34 | 194.34 | 190.90 | 192.11 | 6,424 | -3.71(-1.89%) |
Oct 17, 2018 | 193.53 | 195.82 | 193.53 | 195.82 | 1,818 | -0.90(-0.46%) |
Oct 16, 2018 | 190.17 | 196.71 | 190.17 | 196.71 | 4,569 | +6.41(+3.37%) |
Oct 15, 2018 | 188.32 | 190.30 | 188.32 | 190.30 | 929 | +0.70(+0.37%) |
Oct 12, 2018 | 190.84 | 190.84 | 189.42 | 189.60 | 3,719 | +1.92(+1.02%) |
Oct 11, 2018 | 187.22 | 190.67 | 186.97 | 187.68 | 6,352 | -2.44(-1.28%) |
Oct 10, 2018 | 195.67 | 195.67 | 190.02 | 190.12 | 17,390 | -6.69(-3.40%) |
Oct 09, 2018 | 198.51 | 198.81 | 196.80 | 196.80 | 22,470 | -1.40(-0.71%) |
Oct 08, 2018 | 199.29 | 200.34 | 196.67 | 198.21 | 15,412 | -2.82(-1.41%) |
Oct 05, 2018 | 202.52 | 202.52 | 198.62 | 201.03 | 9,449 | -1.88(-0.93%) |
Oct 04, 2018 | 206.46 | 206.46 | 202.68 | 202.91 | 45,562 | -4.65(-2.24%) |
Oct 03, 2018 | 207.85 | 207.85 | 207.25 | 207.56 | 3,664 | +2.15(+1.04%) |
Oct 02, 2018 | 207.65 | 207.65 | 204.98 | 205.42 | 11,284 | -3.37(-1.62%) |
Oct 01, 2018 | 215.86 | 215.86 | 208.79 | 208.79 | 21,423 | -2.76(-1.30%) |
Sep 28, 2018 | 213.00 | 213.00 | 211.54 | 211.54 | 4,021 | +0.16(+0.08%) |
Sep 27, 2018 | 214.33 | 214.33 | 210.99 | 211.38 | 1,652 | -0.89(-0.42%) |
Sep 26, 2018 | 212.03 | 212.27 | 211.86 | 212.27 | 1,600 | -0.51(-0.24%) |
Sep 25, 2018 | 212.37 | 212.93 | 212.37 | 212.78 | 6,791 | +1.36(+0.64%) |
Sep 24, 2018 | 211.25 | 211.42 | 210.70 | 211.42 | 4,454 | -0.15(-0.07%) |
Sep 21, 2018 | 211.75 | 212.12 | 211.57 | 211.57 | 2,112 | -1.55(-0.73%) |
Sep 20, 2018 | 212.25 | 213.12 | 212.25 | 213.12 | 2,606 | +2.50(+1.19%) |
Sep 19, 2018 | 211.85 | 211.85 | 210.13 | 210.62 | 1,485 | -2.05(-0.96%) |
Sep 18, 2018 | 212.29 | 213.15 | 212.29 | 212.67 | 2,063 | +1.84(+0.87%) |
Sep 17, 2018 | 214.50 | 214.50 | 210.83 | 210.83 | 2,177 | -3.70(-1.73%) |
Sep 14, 2018 | 214.68 | 214.68 | 214.53 | 214.53 | 704 | -0.10(-0.05%) |
Sep 13, 2018 | 215.15 | 215.15 | 214.06 | 214.63 | 1,658 | +1.53(+0.72%) |
Sep 12, 2018 | 214.13 | 214.13 | 212.41 | 213.10 | 1,541 | -1.01(-0.47%) |
Sep 11, 2018 | 212.99 | 214.10 | 212.99 | 214.10 | 1,633 | +1.47(+0.69%) |
Sep 10, 2018 | 214.98 | 214.98 | 212.09 | 212.63 | 6,746 | +1.00(+0.47%) |
Sep 07, 2018 | 215.07 | 215.07 | 211.63 | 211.63 | 3,218 | +0.37(+0.17%) |
Sep 06, 2018 | 211.97 | 211.97 | 210.75 | 211.26 | 2,065 | -1.29(-0.61%) |
Sep 05, 2018 | 211.27 | 212.94 | 210.10 | 212.55 | 4,727 | -2.05(-0.95%) |
Sep 04, 2018 | 214.94 | 214.94 | 213.01 | 214.60 | 4,785 | +0.14(+0.06%) |
Aug 31, 2018 | 214.46 | 214.46 | 214.46 | 0 | +1.28(+0.60%) | |
Aug 30, 2018 | 213.43 | 214.38 | 213.07 | 213.18 | 7,207 | -0.47(-0.22%) |
Aug 29, 2018 | 212.50 | 213.99 | 212.50 | 213.64 | 5,210 | +1.16(+0.55%) |
Aug 28, 2018 | 212.60 | 212.60 | 211.23 | 212.48 | 2,752 | +1.07(+0.50%) |
Aug 27, 2018 | 212.05 | 212.05 | 211.40 | 211.42 | 2,147 | +0.98(+0.47%) |
Aug 24, 2018 | 210.20 | 210.53 | 210.20 | 210.44 | 1,910 | +1.88(+0.90%) |
Aug 23, 2018 | 209.95 | 209.95 | 208.56 | 208.56 | 1,130 | -0.59(-0.28%) |
Aug 22, 2018 | 206.77 | 209.14 | 206.77 | 209.14 | 2,474 | +1.64(+0.79%) |
Aug 21, 2018 | 206.93 | 208.11 | 206.85 | 207.50 | 2,772 | +2.09(+1.02%) |
Aug 20, 2018 | 205.14 | 205.52 | 204.68 | 205.41 | 2,980 | +0.89(+0.44%) |
Aug 17, 2018 | 203.79 | 204.86 | 202.96 | 204.52 | 3,017 | +0.70(+0.34%) |
Aug 16, 2018 | 202.22 | 204.48 | 202.22 | 203.82 | 5,768 | +2.43(+1.21%) |
Aug 15, 2018 | 203.36 | 203.53 | 201.30 | 201.39 | 3,396 | -3.60(-1.76%) |
Aug 14, 2018 | 203.31 | 205.19 | 203.31 | 204.99 | 2,444 | +2.35(+1.16%) |
Aug 13, 2018 | 205.28 | 205.28 | 202.63 | 202.63 | 2,395 | -2.32(-1.13%) |
Aug 10, 2018 | 203.12 | 204.96 | 203.12 | 204.96 | 1,106 | +0.42(+0.20%) |
Aug 09, 2018 | 203.62 | 205.50 | 203.62 | 204.54 | 1,745 | +1.06(+0.52%) |
Aug 08, 2018 | 204.12 | 204.12 | 202.83 | 203.47 | 3,210 | -1.09(-0.53%) |
Aug 07, 2018 | 203.86 | 205.32 | 203.86 | 204.57 | 2,396 | +0.91(+0.45%) |
Aug 06, 2018 | 200.84 | 203.65 | 200.84 | 203.65 | 15,257 | +2.53(+1.26%) |
Aug 03, 2018 | 204.28 | 204.28 | 200.36 | 201.12 | 8,146 | -1.54(-0.76%) |
Aug 02, 2018 | 200.32 | 202.66 | 200.32 | 202.66 | 9,832 | +2.32(+1.16%) |