Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 216.52 | 223.19 | 215.50 | 221.28 | 230,075 | +6.38(+2.97%) |
Oct 30, 2018 | 215.30 | 217.28 | 212.39 | 214.90 | 163,182 | -0.05(-0.02%) |
Oct 29, 2018 | 219.36 | 221.40 | 211.59 | 214.95 | 216,981 | -1.11(-0.51%) |
Oct 26, 2018 | 213.74 | 218.50 | 211.58 | 216.06 | 149,200 | -0.73(-0.34%) |
Oct 25, 2018 | 222.62 | 222.62 | 215.06 | 216.79 | 175,889 | -3.18(-1.45%) |
Oct 24, 2018 | 221.00 | 227.99 | 212.77 | 219.97 | 209,165 | -1.32(-0.60%) |
Oct 23, 2018 | 222.00 | 223.18 | 219.42 | 221.29 | 149,051 | -4.67(-2.07%) |
Oct 22, 2018 | 224.34 | 226.77 | 221.74 | 225.96 | 123,354 | +2.43(+1.09%) |
Oct 19, 2018 | 226.90 | 227.08 | 223.20 | 223.53 | 155,100 | -2.00(-0.89%) |
Oct 18, 2018 | 226.40 | 226.40 | 222.75 | 225.53 | 154,297 | -1.32(-0.58%) |
Oct 17, 2018 | 227.29 | 228.10 | 224.18 | 226.85 | 185,364 | -0.85(-0.37%) |
Oct 16, 2018 | 221.10 | 227.93 | 220.00 | 227.70 | 260,925 | +6.75(+3.05%) |
Oct 15, 2018 | 221.72 | 223.43 | 220.38 | 220.95 | 178,611 | -0.60(-0.27%) |
Oct 12, 2018 | 222.40 | 224.59 | 217.30 | 221.55 | 169,400 | +1.69(+0.77%) |
Oct 11, 2018 | 223.72 | 228.35 | 218.86 | 219.86 | 180,689 | -5.52(-2.45%) |
Oct 10, 2018 | 236.97 | 236.97 | 224.72 | 225.38 | 192,988 | -12.06(-5.08%) |
Oct 09, 2018 | 237.47 | 239.75 | 236.05 | 237.44 | 96,703 | -0.90(-0.38%) |
Oct 08, 2018 | 237.57 | 240.33 | 235.19 | 238.34 | 135,614 | -0.33(-0.14%) |
Oct 05, 2018 | 242.45 | 243.36 | 237.12 | 238.67 | 90,700 | -4.06(-1.67%) |
Oct 04, 2018 | 245.24 | 246.48 | 240.52 | 242.73 | 102,922 | -2.77(-1.13%) |
Oct 03, 2018 | 243.43 | 246.54 | 241.88 | 245.50 | 123,762 | +2.75(+1.13%) |
Oct 02, 2018 | 245.30 | 248.59 | 240.90 | 242.75 | 133,614 | -2.91(-1.18%) |
Oct 01, 2018 | 248.61 | 249.09 | 244.83 | 245.66 | 146,585 | -1.02(-0.41%) |
Sep 28, 2018 | 244.15 | 247.19 | 243.86 | 246.68 | 213,800 | +2.39(+0.98%) |
Sep 27, 2018 | 244.15 | 245.47 | 243.28 | 244.29 | 135,727 | +1.09(+0.45%) |
Sep 26, 2018 | 245.25 | 245.42 | 242.74 | 243.20 | 128,576 | -1.70(-0.69%) |
Sep 25, 2018 | 244.53 | 246.38 | 243.75 | 244.90 | 175,427 | +1.13(+0.46%) |
Sep 24, 2018 | 247.40 | 247.40 | 243.04 | 243.77 | 121,571 | -3.63(-1.47%) |
Sep 21, 2018 | 246.97 | 250.26 | 246.58 | 247.40 | 350,000 | +1.23(+0.50%) |
Sep 20, 2018 | 246.98 | 247.44 | 244.83 | 246.17 | 181,564 | +0.48(+0.20%) |
Sep 19, 2018 | 248.30 | 249.62 | 244.55 | 245.69 | 146,417 | -2.08(-0.84%) |
Sep 18, 2018 | 248.05 | 250.87 | 247.27 | 247.77 | 195,691 | +0.13(+0.05%) |
Sep 17, 2018 | 247.53 | 247.98 | 245.04 | 247.64 | 130,781 | +0.09(+0.04%) |
Sep 14, 2018 | 244.07 | 248.00 | 244.07 | 247.55 | 139,000 | +3.54(+1.45%) |
Sep 13, 2018 | 243.95 | 247.33 | 242.96 | 244.01 | 126,700 | +0.79(+0.32%) |
Sep 12, 2018 | 242.85 | 244.04 | 240.97 | 243.22 | 97,894 | +0.17(+0.07%) |
Sep 11, 2018 | 242.22 | 244.48 | 241.00 | 243.05 | 83,538 | +0.21(+0.09%) |
Sep 10, 2018 | 242.71 | 244.66 | 242.67 | 242.84 | 83,792 | +1.11(+0.46%) |
Sep 07, 2018 | 241.88 | 243.34 | 240.48 | 241.73 | 74,200 | -0.86(-0.35%) |
Sep 06, 2018 | 242.13 | 243.94 | 241.54 | 242.59 | 80,462 | +0.99(+0.41%) |
Sep 05, 2018 | 238.78 | 241.80 | 238.70 | 241.60 | 140,786 | +2.03(+0.85%) |
Sep 04, 2018 | 236.57 | 240.83 | 235.15 | 239.57 | 82,489 | +2.31(+0.97%) |
Aug 31, 2018 | 237.26 | 237.26 | 237.26 | 0 | +1.07(+0.45%) | |
Aug 30, 2018 | 237.44 | 237.93 | 235.04 | 236.19 | 142,359 | -1.63(-0.69%) |
Aug 29, 2018 | 237.72 | 238.78 | 235.86 | 237.82 | 67,692 | +0.72(+0.30%) |
Aug 28, 2018 | 237.27 | 238.14 | 235.07 | 237.10 | 156,520 | +1.55(+0.66%) |
Aug 27, 2018 | 234.16 | 236.91 | 234.16 | 235.55 | 131,008 | +2.67(+1.15%) |
Aug 24, 2018 | 232.98 | 234.15 | 232.17 | 232.88 | 103,900 | +0.90(+0.39%) |
Aug 23, 2018 | 233.26 | 234.43 | 231.38 | 231.98 | 237,893 | -1.45(-0.62%) |
Aug 22, 2018 | 235.64 | 235.64 | 233.33 | 233.43 | 78,387 | -2.24(-0.95%) |
Aug 21, 2018 | 234.50 | 235.90 | 234.47 | 235.67 | 184,030 | +1.73(+0.74%) |
Aug 20, 2018 | 234.77 | 235.00 | 232.99 | 233.94 | 102,087 | -0.06(-0.03%) |
Aug 17, 2018 | 232.37 | 234.47 | 230.01 | 234.00 | 72,800 | +1.17(+0.50%) |
Aug 16, 2018 | 231.24 | 233.21 | 231.24 | 232.83 | 131,568 | +3.01(+1.31%) |
Aug 15, 2018 | 231.69 | 231.69 | 226.88 | 229.82 | 75,690 | -3.13(-1.34%) |
Aug 14, 2018 | 231.98 | 233.70 | 230.70 | 232.95 | 77,145 | +1.94(+0.84%) |
Aug 13, 2018 | 231.93 | 232.40 | 228.76 | 231.01 | 101,781 | -0.44(-0.19%) |
Aug 10, 2018 | 230.98 | 233.39 | 229.91 | 231.45 | 88,200 | -0.55(-0.24%) |
Aug 09, 2018 | 233.17 | 235.60 | 231.56 | 232.00 | 268,750 | -0.63(-0.27%) |
Aug 08, 2018 | 231.59 | 233.92 | 230.22 | 232.63 | 183,946 | +1.15(+0.50%) |
Aug 07, 2018 | 227.26 | 232.01 | 227.26 | 231.48 | 260,593 | +5.12(+2.26%) |
Aug 06, 2018 | 228.95 | 229.25 | 223.68 | 226.36 | 201,768 | -1.64(-0.72%) |
Aug 03, 2018 | 226.76 | 230.30 | 226.50 | 228.00 | 201,600 | +1.22(+0.54%) |
Aug 02, 2018 | 226.04 | 230.98 | 224.55 | 226.78 | 384,104 | +7.90(+3.61%) |