Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 208.50 | 210.25 | 205.69 | 208.49 | 2,931,660 | +0.65(+0.31%) |
Oct 30, 2018 | 203.44 | 208.10 | 203.36 | 207.84 | 2,643,493 | +5.02(+2.47%) |
Oct 29, 2018 | 200.39 | 205.07 | 199.48 | 202.82 | 4,168,491 | +3.86(+1.94%) |
Oct 26, 2018 | 202.72 | 205.18 | 197.88 | 198.97 | 4,381,343 | -7.49(-3.63%) |
Oct 25, 2018 | 204.32 | 207.54 | 203.21 | 206.45 | 2,430,760 | +2.41(+1.18%) |
Oct 24, 2018 | 206.02 | 210.73 | 203.43 | 204.04 | 3,343,717 | -4.55(-2.18%) |
Oct 23, 2018 | 207.06 | 209.06 | 204.10 | 208.59 | 2,913,373 | -0.28(-0.14%) |
Oct 22, 2018 | 209.62 | 209.96 | 207.25 | 208.88 | 2,201,225 | -0.56(-0.27%) |
Oct 19, 2018 | 208.73 | 210.31 | 208.57 | 209.43 | 2,302,692 | +0.99(+0.48%) |
Oct 18, 2018 | 208.40 | 210.33 | 206.31 | 208.44 | 2,878,196 | +0.08(+0.04%) |
Oct 17, 2018 | 208.32 | 208.71 | 205.64 | 208.36 | 2,335,000 | +0.74(+0.36%) |
Oct 16, 2018 | 205.06 | 208.15 | 204.56 | 207.62 | 2,787,302 | +2.89(+1.41%) |
Oct 15, 2018 | 206.31 | 206.94 | 204.49 | 204.73 | 2,677,519 | -2.22(-1.08%) |
Oct 12, 2018 | 205.36 | 207.56 | 203.71 | 206.95 | 3,432,873 | +4.68(+2.31%) |
Oct 11, 2018 | 203.27 | 205.47 | 201.46 | 202.28 | 4,002,528 | +0.70(+0.35%) |
Oct 10, 2018 | 204.35 | 205.18 | 201.56 | 201.57 | 3,312,568 | -2.84(-1.39%) |
Oct 09, 2018 | 204.40 | 205.31 | 202.95 | 204.42 | 2,744,258 | +0.22(+0.11%) |
Oct 08, 2018 | 200.01 | 204.72 | 199.94 | 204.20 | 4,235,332 | +4.66(+2.33%) |
Oct 05, 2018 | 205.18 | 207.05 | 198.60 | 199.54 | 8,091,992 | -11.73(-5.55%) |
Oct 04, 2018 | 212.71 | 213.38 | 210.34 | 211.27 | 3,131,893 | -1.39(-0.65%) |
Oct 03, 2018 | 215.77 | 216.40 | 212.22 | 212.65 | 2,545,673 | -2.87(-1.33%) |
Oct 02, 2018 | 213.47 | 216.64 | 213.26 | 215.53 | 1,805,898 | +1.55(+0.72%) |
Oct 01, 2018 | 215.03 | 215.69 | 213.77 | 213.97 | 1,834,617 | -0.21(-0.10%) |
Sep 28, 2018 | 213.25 | 214.72 | 213.19 | 214.19 | 1,757,669 | +0.80(+0.38%) |
Sep 27, 2018 | 213.11 | 214.91 | 211.87 | 213.38 | 1,558,597 | +0.17(+0.08%) |
Sep 26, 2018 | 212.99 | 214.90 | 212.88 | 213.21 | 2,202,236 | +0.80(+0.38%) |
Sep 25, 2018 | 213.41 | 213.98 | 212.22 | 212.41 | 2,072,391 | -0.37(-0.18%) |
Sep 24, 2018 | 213.56 | 214.16 | 212.38 | 212.78 | 1,678,333 | -1.29(-0.60%) |
Sep 21, 2018 | 213.72 | 215.06 | 213.39 | 214.07 | 4,077,249 | +0.77(+0.36%) |
Sep 20, 2018 | 213.93 | 214.29 | 211.85 | 213.31 | 2,094,660 | +0.06(+0.03%) |
Sep 19, 2018 | 213.95 | 214.06 | 211.94 | 213.25 | 1,734,205 | -0.46(-0.21%) |
Sep 18, 2018 | 211.54 | 214.72 | 211.28 | 213.70 | 2,193,512 | +2.14(+1.01%) |
Sep 17, 2018 | 213.44 | 213.92 | 211.11 | 211.56 | 3,163,319 | -3.08(-1.44%) |
Sep 14, 2018 | 217.94 | 217.94 | 213.81 | 214.64 | 4,249,749 | -5.37(-2.44%) |
Sep 13, 2018 | 221.13 | 222.49 | 219.81 | 220.01 | 2,271,114 | -1.07(-0.48%) |
Sep 12, 2018 | 223.41 | 223.52 | 220.89 | 221.08 | 2,096,761 | -1.61(-0.72%) |
Sep 11, 2018 | 222.44 | 223.56 | 221.74 | 222.69 | 2,396,845 | +0.94(+0.42%) |
Sep 10, 2018 | 221.59 | 222.32 | 220.79 | 221.75 | 3,089,707 | +1.57(+0.71%) |
Sep 07, 2018 | 216.40 | 221.54 | 216.30 | 220.19 | 2,985,889 | +4.36(+2.02%) |
Sep 06, 2018 | 214.72 | 215.91 | 214.35 | 215.83 | 2,032,302 | +0.98(+0.45%) |
Sep 05, 2018 | 213.90 | 215.36 | 212.65 | 214.85 | 2,330,835 | +0.85(+0.40%) |
Sep 04, 2018 | 212.60 | 214.21 | 212.60 | 214.00 | 2,037,922 | +1.41(+0.66%) |
Aug 31, 2018 | 212.59 | 212.59 | 212.59 | 0 | +2.10(+1.00%) | |
Aug 30, 2018 | 209.39 | 210.79 | 209.22 | 210.49 | 1,394,916 | +1.10(+0.53%) |
Aug 29, 2018 | 210.84 | 211.03 | 208.06 | 209.39 | 1,971,837 | -0.06(-0.03%) |
Aug 28, 2018 | 210.07 | 210.88 | 209.07 | 209.45 | 2,069,127 | +0.21(+0.10%) |
Aug 27, 2018 | 211.71 | 211.82 | 207.49 | 209.24 | 2,092,530 | -1.14(-0.54%) |
Aug 24, 2018 | 209.22 | 211.09 | 208.85 | 210.38 | 1,597,570 | +1.61(+0.77%) |
Aug 23, 2018 | 208.31 | 209.53 | 207.91 | 208.77 | 1,471,106 | +0.27(+0.13%) |
Aug 22, 2018 | 207.83 | 209.42 | 207.74 | 208.50 | 1,393,935 | +0.61(+0.29%) |
Aug 21, 2018 | 208.75 | 209.31 | 207.12 | 207.89 | 2,270,599 | +1.08(+0.52%) |
Aug 20, 2018 | 205.58 | 207.60 | 205.55 | 206.81 | 1,960,836 | +1.52(+0.74%) |
Aug 17, 2018 | 202.24 | 205.47 | 202.07 | 205.29 | 2,177,695 | +2.27(+1.12%) |
Aug 16, 2018 | 203.26 | 203.99 | 202.06 | 203.02 | 1,822,526 | +1.38(+0.69%) |
Aug 15, 2018 | 200.77 | 202.04 | 199.00 | 201.64 | 2,027,267 | -0.30(-0.15%) |
Aug 14, 2018 | 200.13 | 202.45 | 199.99 | 201.94 | 1,594,659 | +2.22(+1.11%) |
Aug 13, 2018 | 201.06 | 201.56 | 199.26 | 199.72 | 1,669,826 | -0.68(-0.34%) |
Aug 10, 2018 | 198.43 | 201.68 | 198.07 | 200.40 | 3,112,030 | +1.88(+0.95%) |
Aug 09, 2018 | 201.59 | 202.26 | 197.31 | 198.52 | 3,998,311 | -5.77(-2.82%) |
Aug 08, 2018 | 202.72 | 204.56 | 202.16 | 204.28 | 2,216,111 | +0.66(+0.32%) |
Aug 07, 2018 | 203.07 | 205.10 | 202.83 | 203.63 | 1,569,739 | +1.04(+0.51%) |
Aug 06, 2018 | 201.42 | 203.09 | 201.04 | 202.59 | 1,413,166 | +0.63(+0.31%) |
Aug 03, 2018 | 201.03 | 202.50 | 201.03 | 201.97 | 1,314,378 | +0.83(+0.41%) |
Aug 02, 2018 | 195.58 | 201.39 | 195.58 | 201.14 | 2,094,066 | +3.63(+1.84%) |