Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 205.21 | 208.07 | 204.50 | 205.28 | 5,662,888 | +1.93(+0.95%) |
Oct 30, 2018 | 199.65 | 203.76 | 198.70 | 203.35 | 6,054,213 | +3.31(+1.65%) |
Oct 29, 2018 | 201.23 | 203.61 | 197.93 | 200.04 | 4,936,196 | +1.55(+0.78%) |
Oct 26, 2018 | 199.01 | 200.69 | 197.29 | 198.49 | 6,734,500 | -3.49(-1.73%) |
Oct 25, 2018 | 200.73 | 203.43 | 200.14 | 201.98 | 4,536,684 | +2.17(+1.09%) |
Oct 24, 2018 | 202.77 | 203.69 | 199.57 | 199.81 | 4,702,665 | -4.19(-2.05%) |
Oct 23, 2018 | 203.10 | 205.25 | 201.88 | 204.00 | 4,705,489 | -2.19(-1.06%) |
Oct 22, 2018 | 210.77 | 210.77 | 206.03 | 206.19 | 3,251,118 | -3.64(-1.73%) |
Oct 19, 2018 | 208.49 | 210.75 | 207.80 | 209.83 | 4,814,500 | +1.13(+0.54%) |
Oct 18, 2018 | 210.00 | 211.27 | 207.32 | 208.70 | 3,144,873 | -1.82(-0.86%) |
Oct 17, 2018 | 209.83 | 211.67 | 207.31 | 210.52 | 3,806,151 | +0.69(+0.33%) |
Oct 16, 2018 | 206.66 | 210.78 | 205.92 | 209.83 | 4,776,157 | +4.80(+2.34%) |
Oct 15, 2018 | 207.46 | 207.46 | 204.67 | 205.03 | 4,540,214 | -1.77(-0.86%) |
Oct 12, 2018 | 210.04 | 210.60 | 204.00 | 206.80 | 5,734,700 | +1.61(+0.78%) |
Oct 11, 2018 | 209.90 | 211.09 | 203.28 | 205.19 | 8,321,622 | -7.91(-3.71%) |
Oct 10, 2018 | 224.00 | 224.07 | 212.54 | 213.10 | 7,920,618 | -10.66(-4.76%) |
Oct 09, 2018 | 221.85 | 223.94 | 221.01 | 223.76 | 4,515,427 | +1.70(+0.77%) |
Oct 08, 2018 | 219.16 | 222.76 | 219.02 | 222.06 | 5,640,786 | +2.60(+1.18%) |
Oct 05, 2018 | 219.70 | 220.40 | 218.69 | 219.46 | 4,075,700 | +0.49(+0.22%) |
Oct 04, 2018 | 216.43 | 219.00 | 216.36 | 218.97 | 4,425,321 | +2.57(+1.19%) |
Oct 03, 2018 | 215.75 | 217.78 | 215.50 | 216.40 | 3,274,038 | +1.11(+0.52%) |
Oct 02, 2018 | 214.43 | 215.54 | 214.04 | 215.29 | 2,917,550 | +0.51(+0.24%) |
Oct 01, 2018 | 215.92 | 216.13 | 213.94 | 214.78 | 2,993,042 | +0.67(+0.31%) |
Sep 28, 2018 | 216.38 | 216.38 | 213.86 | 214.11 | 4,482,500 | -2.59(-1.20%) |
Sep 27, 2018 | 216.74 | 217.68 | 215.23 | 216.70 | 3,053,349 | +0.59(+0.27%) |
Sep 26, 2018 | 218.05 | 218.42 | 215.77 | 216.11 | 4,121,966 | -1.94(-0.89%) |
Sep 25, 2018 | 218.43 | 218.98 | 217.41 | 218.05 | 3,279,268 | -0.08(-0.04%) |
Sep 24, 2018 | 220.48 | 220.68 | 217.91 | 218.13 | 4,539,448 | -2.39(-1.08%) |
Sep 21, 2018 | 222.13 | 222.69 | 220.13 | 220.52 | 13,363,100 | -1.16(-0.52%) |
Sep 20, 2018 | 221.78 | 223.00 | 221.30 | 221.68 | 5,340,203 | +0.73(+0.33%) |
Sep 19, 2018 | 218.22 | 221.32 | 217.80 | 220.95 | 4,288,087 | +2.65(+1.21%) |
Sep 18, 2018 | 216.30 | 218.50 | 216.30 | 218.30 | 3,576,818 | +2.01(+0.93%) |
Sep 17, 2018 | 216.99 | 217.13 | 215.73 | 216.29 | 3,076,814 | -0.08(-0.04%) |
Sep 14, 2018 | 215.50 | 216.51 | 215.30 | 216.37 | 3,279,000 | +1.48(+0.69%) |
Sep 13, 2018 | 215.02 | 215.42 | 214.17 | 214.89 | 4,050,259 | +0.30(+0.14%) |
Sep 12, 2018 | 214.54 | 215.43 | 214.15 | 214.59 | 3,463,183 | -0.51(-0.24%) |
Sep 11, 2018 | 214.04 | 215.87 | 212.76 | 215.10 | 3,601,471 | -0.01(-0.00%) |
Sep 10, 2018 | 215.00 | 216.27 | 214.42 | 215.11 | 4,137,214 | +1.07(+0.50%) |
Sep 07, 2018 | 212.50 | 214.47 | 212.50 | 214.04 | 4,050,100 | +1.16(+0.54%) |
Sep 06, 2018 | 211.60 | 213.40 | 211.57 | 212.88 | 3,599,486 | +0.62(+0.29%) |
Sep 05, 2018 | 209.81 | 212.46 | 209.49 | 212.26 | 3,709,060 | +2.21(+1.05%) |
Sep 04, 2018 | 209.21 | 210.10 | 208.04 | 210.05 | 2,775,753 | +1.33(+0.64%) |
Aug 31, 2018 | 208.72 | 208.72 | 208.72 | 0 | -1.03(-0.49%) | |
Aug 30, 2018 | 211.08 | 211.30 | 209.67 | 209.75 | 4,734,307 | -1.52(-0.72%) |
Aug 29, 2018 | 211.00 | 211.32 | 210.18 | 211.27 | 3,176,666 | +0.50(+0.24%) |
Aug 28, 2018 | 210.88 | 211.20 | 210.01 | 210.77 | 2,885,193 | +0.26(+0.12%) |
Aug 27, 2018 | 208.56 | 210.75 | 208.52 | 210.51 | 3,166,364 | +2.53(+1.22%) |
Aug 24, 2018 | 207.75 | 208.16 | 207.33 | 207.98 | 2,415,700 | +0.74(+0.36%) |
Aug 23, 2018 | 207.58 | 207.79 | 206.66 | 207.24 | 2,362,277 | -0.09(-0.04%) |
Aug 22, 2018 | 207.63 | 207.97 | 206.96 | 207.33 | 2,454,354 | -1.16(-0.56%) |
Aug 21, 2018 | 208.81 | 209.35 | 208.10 | 208.49 | 2,665,014 | +0.03(+0.01%) |
Aug 20, 2018 | 208.43 | 209.54 | 207.83 | 208.46 | 2,527,089 | +0.32(+0.15%) |
Aug 17, 2018 | 207.57 | 208.47 | 206.92 | 208.14 | 2,749,900 | +0.58(+0.28%) |
Aug 16, 2018 | 205.39 | 207.62 | 204.60 | 207.56 | 3,576,464 | +3.06(+1.50%) |
Aug 15, 2018 | 205.01 | 205.49 | 203.57 | 204.50 | 3,547,217 | -1.33(-0.65%) |
Aug 14, 2018 | 205.30 | 206.48 | 204.90 | 205.83 | 2,774,546 | +0.66(+0.32%) |
Aug 13, 2018 | 206.63 | 207.01 | 205.04 | 205.17 | 3,838,069 | -1.46(-0.71%) |
Aug 10, 2018 | 207.30 | 207.77 | 205.59 | 206.63 | 4,383,100 | -2.47(-1.18%) |
Aug 09, 2018 | 209.00 | 209.65 | 208.72 | 209.10 | 4,685,387 | +0.16(+0.08%) |
Aug 08, 2018 | 208.81 | 209.71 | 208.43 | 208.94 | 3,868,990 | +0.22(+0.11%) |
Aug 07, 2018 | 207.50 | 209.94 | 207.15 | 208.72 | 6,159,900 | +2.66(+1.29%) |
Aug 06, 2018 | 204.89 | 208.11 | 204.62 | 206.06 | 6,672,509 | +5.82(+2.91%) |
Aug 03, 2018 | 198.50 | 200.42 | 198.12 | 200.24 | 5,027,900 | +2.18(+1.10%) |
Aug 02, 2018 | 197.20 | 198.76 | 196.77 | 198.06 | 3,269,426 | +0.21(+0.11%) |