Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 196.92 | 198.13 | 191.93 | 194.40 | 545,003 | -1.45(-0.74%) |
Oct 30, 2018 | 194.81 | 196.62 | 187.59 | 195.85 | 579,109 | +11.63(+6.31%) |
Oct 29, 2018 | 184.02 | 186.61 | 182.56 | 184.22 | 349,843 | +1.28(+0.70%) |
Oct 26, 2018 | 183.71 | 185.39 | 181.94 | 182.95 | 280,513 | -2.25(-1.21%) |
Oct 25, 2018 | 183.78 | 187.13 | 183.69 | 185.19 | 201,609 | +2.20(+1.20%) |
Oct 24, 2018 | 186.21 | 186.50 | 182.85 | 182.99 | 301,862 | -4.35(-2.32%) |
Oct 23, 2018 | 187.46 | 189.95 | 186.32 | 187.34 | 266,634 | -2.39(-1.26%) |
Oct 22, 2018 | 192.99 | 194.15 | 189.58 | 189.73 | 240,761 | -3.17(-1.64%) |
Oct 19, 2018 | 187.68 | 194.07 | 187.03 | 192.90 | 401,549 | +4.51(+2.40%) |
Oct 18, 2018 | 192.11 | 192.97 | 187.65 | 188.38 | 266,738 | -4.36(-2.26%) |
Oct 17, 2018 | 192.16 | 193.54 | 189.76 | 192.74 | 245,847 | +0.54(+0.28%) |
Oct 16, 2018 | 192.50 | 193.77 | 190.92 | 192.20 | 149,287 | +0.78(+0.41%) |
Oct 15, 2018 | 190.55 | 193.35 | 189.97 | 191.41 | 181,818 | +1.37(+0.72%) |
Oct 12, 2018 | 194.06 | 194.06 | 186.18 | 190.05 | 283,651 | -1.79(-0.94%) |
Oct 11, 2018 | 193.93 | 197.94 | 191.64 | 191.84 | 385,873 | -2.44(-1.25%) |
Oct 10, 2018 | 202.44 | 204.16 | 194.06 | 194.28 | 374,744 | -10.51(-5.13%) |
Oct 09, 2018 | 202.97 | 205.02 | 201.99 | 204.79 | 284,082 | +2.06(+1.02%) |
Oct 08, 2018 | 202.44 | 203.59 | 201.15 | 202.73 | 224,335 | +0.21(+0.11%) |
Oct 05, 2018 | 201.77 | 204.76 | 201.58 | 202.51 | 190,296 | +0.07(+0.04%) |
Oct 04, 2018 | 202.51 | 203.46 | 200.99 | 202.44 | 304,155 | +0.82(+0.41%) |
Oct 03, 2018 | 203.18 | 204.31 | 201.53 | 201.62 | 250,291 | -1.03(-0.51%) |
Oct 02, 2018 | 201.43 | 204.76 | 200.00 | 202.66 | 281,213 | +2.44(+1.22%) |
Oct 01, 2018 | 203.60 | 204.54 | 199.77 | 200.21 | 291,845 | -3.65(-1.79%) |
Sep 28, 2018 | 203.29 | 205.21 | 201.08 | 203.86 | 253,504 | +0.25(+0.12%) |
Sep 27, 2018 | 203.10 | 204.81 | 202.19 | 203.61 | 167,684 | +0.36(+0.18%) |
Sep 26, 2018 | 204.35 | 205.69 | 202.43 | 203.25 | 226,434 | -1.13(-0.55%) |
Sep 25, 2018 | 204.48 | 205.52 | 202.35 | 204.39 | 218,383 | +0.28(+0.14%) |
Sep 24, 2018 | 207.54 | 207.62 | 202.20 | 204.11 | 391,127 | -3.91(-1.88%) |
Sep 21, 2018 | 208.46 | 208.81 | 205.08 | 208.02 | 424,972 | +1.28(+0.62%) |
Sep 20, 2018 | 205.00 | 207.09 | 204.95 | 206.74 | 243,941 | +1.91(+0.93%) |
Sep 19, 2018 | 201.64 | 205.72 | 201.64 | 204.84 | 388,030 | +3.42(+1.70%) |
Sep 18, 2018 | 199.59 | 201.85 | 198.85 | 201.42 | 273,850 | +2.20(+1.11%) |
Sep 17, 2018 | 199.79 | 199.97 | 197.74 | 199.21 | 245,806 | -0.11(-0.05%) |
Sep 14, 2018 | 197.20 | 199.70 | 196.40 | 199.32 | 243,081 | +2.40(+1.22%) |
Sep 13, 2018 | 192.00 | 197.57 | 191.58 | 196.92 | 441,569 | +5.96(+3.12%) |
Sep 12, 2018 | 188.26 | 192.27 | 187.97 | 190.96 | 490,783 | +3.12(+1.66%) |
Sep 11, 2018 | 186.58 | 189.96 | 184.42 | 187.84 | 443,102 | +0.60(+0.32%) |
Sep 10, 2018 | 192.51 | 192.51 | 184.62 | 187.24 | 560,053 | -5.04(-2.62%) |
Sep 07, 2018 | 195.99 | 195.99 | 191.89 | 192.28 | 893,764 | -3.41(-1.74%) |
Sep 06, 2018 | 196.83 | 197.77 | 195.46 | 195.69 | 419,159 | -1.60(-0.81%) |
Sep 05, 2018 | 196.22 | 198.42 | 196.06 | 197.29 | 381,443 | -0.41(-0.21%) |
Sep 04, 2018 | 197.56 | 198.04 | 196.05 | 197.70 | 267,091 | -0.14(-0.07%) |
Aug 31, 2018 | 197.84 | 197.84 | 197.84 | 0 | +0.53(+0.27%) | |
Aug 30, 2018 | 197.57 | 197.57 | 195.36 | 197.31 | 273,869 | -0.39(-0.20%) |
Aug 29, 2018 | 197.69 | 198.30 | 195.88 | 197.70 | 278,024 | +0.36(+0.18%) |
Aug 28, 2018 | 197.40 | 198.52 | 196.85 | 197.33 | 229,016 | -0.03(-0.02%) |
Aug 27, 2018 | 196.06 | 198.43 | 196.06 | 197.37 | 256,300 | +1.46(+0.74%) |
Aug 24, 2018 | 195.35 | 196.58 | 195.35 | 195.91 | 176,531 | +0.67(+0.35%) |
Aug 23, 2018 | 195.12 | 195.62 | 193.87 | 195.24 | 281,616 | +0.09(+0.05%) |
Aug 22, 2018 | 195.28 | 196.16 | 194.61 | 195.15 | 234,289 | -0.26(-0.13%) |
Aug 21, 2018 | 195.09 | 196.19 | 194.76 | 195.41 | 245,171 | -0.11(-0.05%) |
Aug 20, 2018 | 194.10 | 196.11 | 193.74 | 195.51 | 236,560 | +1.77(+0.92%) |
Aug 17, 2018 | 192.66 | 194.61 | 192.38 | 193.74 | 290,048 | +0.79(+0.41%) |
Aug 16, 2018 | 192.27 | 196.02 | 192.27 | 192.95 | 251,127 | +1.15(+0.60%) |
Aug 15, 2018 | 189.89 | 193.45 | 189.89 | 191.80 | 223,718 | +1.38(+0.72%) |
Aug 14, 2018 | 190.01 | 191.34 | 189.06 | 190.42 | 258,989 | -0.23(-0.12%) |
Aug 13, 2018 | 190.49 | 191.72 | 189.80 | 190.65 | 322,096 | -0.22(-0.12%) |
Aug 10, 2018 | 190.02 | 191.89 | 188.11 | 190.88 | 330,969 | -0.03(-0.02%) |
Aug 09, 2018 | 192.81 | 193.02 | 190.67 | 190.91 | 196,343 | -1.71(-0.89%) |
Aug 08, 2018 | 193.08 | 194.14 | 192.45 | 192.62 | 195,860 | -1.08(-0.56%) |
Aug 07, 2018 | 194.37 | 194.87 | 192.57 | 193.71 | 306,305 | -0.48(-0.25%) |
Aug 06, 2018 | 196.22 | 198.74 | 193.42 | 194.18 | 306,306 | -1.59(-0.81%) |
Aug 03, 2018 | 194.48 | 195.90 | 192.73 | 195.77 | 296,136 | +0.64(+0.33%) |
Aug 02, 2018 | 194.63 | 197.78 | 194.34 | 195.13 | 446,109 | +0.09(+0.05%) |