Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 238.00 | 240.77 | 232.87 | 233.86 | 472,739 | -1.80(-0.76%) |
Oct 30, 2018 | 231.11 | 236.16 | 230.13 | 235.66 | 400,756 | +5.19(+2.25%) |
Oct 29, 2018 | 232.03 | 232.75 | 227.98 | 230.47 | 589,564 | +1.64(+0.72%) |
Oct 26, 2018 | 230.40 | 230.72 | 225.48 | 228.83 | 273,102 | -4.24(-1.82%) |
Oct 25, 2018 | 229.00 | 235.06 | 228.13 | 233.07 | 278,356 | +5.28(+2.32%) |
Oct 24, 2018 | 232.06 | 235.12 | 227.51 | 227.79 | 251,813 | -5.14(-2.21%) |
Oct 23, 2018 | 230.04 | 235.41 | 225.19 | 232.93 | 308,950 | -0.68(-0.29%) |
Oct 22, 2018 | 236.32 | 237.32 | 231.30 | 233.61 | 245,440 | -2.83(-1.20%) |
Oct 19, 2018 | 238.37 | 241.76 | 234.67 | 236.44 | 251,381 | -1.78(-0.75%) |
Oct 18, 2018 | 241.46 | 241.88 | 236.84 | 238.21 | 375,810 | -3.55(-1.47%) |
Oct 17, 2018 | 242.55 | 242.93 | 238.89 | 241.76 | 387,988 | -0.80(-0.33%) |
Oct 16, 2018 | 242.68 | 243.79 | 241.59 | 242.56 | 342,626 | +0.54(+0.22%) |
Oct 15, 2018 | 241.18 | 245.40 | 238.03 | 242.01 | 263,268 | +0.86(+0.35%) |
Oct 12, 2018 | 242.26 | 243.03 | 236.77 | 241.16 | 341,866 | +3.59(+1.51%) |
Oct 11, 2018 | 240.26 | 244.82 | 237.19 | 237.56 | 365,863 | -3.35(-1.39%) |
Oct 10, 2018 | 242.71 | 243.00 | 238.18 | 240.91 | 524,414 | -1.73(-0.71%) |
Oct 09, 2018 | 242.94 | 245.01 | 240.77 | 242.64 | 186,379 | -0.75(-0.31%) |
Oct 08, 2018 | 245.82 | 246.31 | 239.74 | 243.39 | 267,814 | -2.97(-1.21%) |
Oct 05, 2018 | 246.61 | 248.85 | 242.46 | 246.37 | 234,293 | -0.44(-0.18%) |
Oct 04, 2018 | 252.73 | 252.73 | 245.24 | 246.80 | 304,533 | -6.45(-2.55%) |
Oct 03, 2018 | 257.72 | 258.20 | 253.03 | 253.25 | 264,134 | -3.89(-1.51%) |
Oct 02, 2018 | 256.54 | 258.08 | 253.84 | 257.14 | 266,734 | -0.78(-0.30%) |
Oct 01, 2018 | 259.82 | 261.03 | 256.66 | 257.92 | 173,586 | -0.57(-0.22%) |
Sep 28, 2018 | 258.41 | 261.12 | 257.07 | 258.49 | 329,925 | +0.81(+0.31%) |
Sep 27, 2018 | 261.37 | 261.73 | 257.13 | 257.68 | 199,345 | -3.63(-1.39%) |
Sep 26, 2018 | 263.46 | 263.46 | 260.48 | 261.31 | 322,646 | -1.52(-0.58%) |
Sep 25, 2018 | 261.44 | 263.82 | 260.53 | 262.83 | 478,763 | +1.55(+0.59%) |
Sep 24, 2018 | 261.38 | 262.90 | 258.77 | 261.29 | 329,096 | -0.76(-0.29%) |
Sep 21, 2018 | 262.29 | 263.12 | 259.68 | 262.04 | 527,880 | -0.27(-0.10%) |
Sep 20, 2018 | 263.26 | 265.20 | 261.56 | 262.32 | 494,884 | -0.54(-0.21%) |
Sep 19, 2018 | 261.77 | 262.95 | 260.03 | 262.86 | 502,748 | +1.60(+0.61%) |
Sep 18, 2018 | 258.24 | 263.44 | 252.57 | 261.26 | 376,364 | +1.75(+0.67%) |
Sep 17, 2018 | 262.29 | 262.29 | 258.19 | 259.51 | 533,050 | -3.20(-1.22%) |
Sep 14, 2018 | 259.39 | 263.22 | 259.20 | 262.70 | 468,998 | +3.02(+1.16%) |
Sep 13, 2018 | 255.63 | 260.81 | 255.13 | 259.68 | 464,251 | +4.63(+1.82%) |
Sep 12, 2018 | 247.28 | 257.06 | 246.61 | 255.05 | 517,987 | +7.28(+2.94%) |
Sep 11, 2018 | 244.81 | 249.05 | 243.15 | 247.77 | 309,600 | +2.21(+0.90%) |
Sep 10, 2018 | 246.19 | 249.87 | 242.39 | 245.56 | 497,414 | +4.50(+1.87%) |
Sep 07, 2018 | 239.82 | 242.08 | 238.00 | 241.06 | 364,101 | +0.15(+0.06%) |
Sep 06, 2018 | 235.30 | 241.37 | 235.09 | 240.91 | 316,080 | +5.32(+2.26%) |
Sep 05, 2018 | 239.46 | 239.58 | 235.04 | 235.59 | 514,707 | -4.35(-1.81%) |
Sep 04, 2018 | 239.92 | 241.72 | 238.26 | 239.94 | 332,859 | -0.42(-0.17%) |
Aug 31, 2018 | 240.36 | 240.36 | 240.36 | 0 | -1.34(-0.55%) | |
Aug 30, 2018 | 240.75 | 242.67 | 238.85 | 241.70 | 237,536 | +0.30(+0.12%) |
Aug 29, 2018 | 240.42 | 242.26 | 238.62 | 241.40 | 225,615 | +1.05(+0.44%) |
Aug 28, 2018 | 242.53 | 243.28 | 240.00 | 240.35 | 217,707 | -0.71(-0.29%) |
Aug 27, 2018 | 240.76 | 242.34 | 239.35 | 241.06 | 262,804 | +0.50(+0.21%) |
Aug 24, 2018 | 240.14 | 242.10 | 239.06 | 240.56 | 250,558 | +1.23(+0.52%) |
Aug 23, 2018 | 239.48 | 240.99 | 238.32 | 239.32 | 206,772 | -1.19(-0.50%) |
Aug 22, 2018 | 234.97 | 241.26 | 234.67 | 240.52 | 402,077 | +3.90(+1.65%) |
Aug 21, 2018 | 235.32 | 236.97 | 234.55 | 236.62 | 315,475 | +2.56(+1.09%) |
Aug 20, 2018 | 232.48 | 236.02 | 232.04 | 234.07 | 356,337 | +2.72(+1.18%) |
Aug 17, 2018 | 230.23 | 232.30 | 229.71 | 231.35 | 262,705 | +1.15(+0.50%) |
Aug 16, 2018 | 228.49 | 231.88 | 228.06 | 230.20 | 346,154 | +1.91(+0.84%) |
Aug 15, 2018 | 223.60 | 229.99 | 223.60 | 228.29 | 572,857 | +3.86(+1.72%) |
Aug 14, 2018 | 224.93 | 225.87 | 223.41 | 224.43 | 155,746 | -0.31(-0.14%) |
Aug 13, 2018 | 222.49 | 226.93 | 221.07 | 224.74 | 320,393 | +3.45(+1.56%) |
Aug 10, 2018 | 223.78 | 225.16 | 220.70 | 221.29 | 213,297 | -3.81(-1.69%) |
Aug 09, 2018 | 226.80 | 227.95 | 224.09 | 225.10 | 235,820 | -0.54(-0.24%) |
Aug 08, 2018 | 230.09 | 234.07 | 225.14 | 225.64 | 320,473 | -4.40(-1.91%) |
Aug 07, 2018 | 234.22 | 234.22 | 229.34 | 230.05 | 432,906 | -4.31(-1.84%) |
Aug 06, 2018 | 237.76 | 239.96 | 232.64 | 234.35 | 465,519 | -4.13(-1.73%) |
Aug 03, 2018 | 240.68 | 244.20 | 238.06 | 238.49 | 563,914 | -3.06(-1.27%) |
Aug 02, 2018 | 245.41 | 249.75 | 236.25 | 241.55 | 1,495,971 | -21.14(-8.05%) |