Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 194.85 | 201.10 | 194.42 | 197.91 | 4,975,784 | +5.35(+2.78%) |
Oct 30, 2018 | 189.67 | 193.50 | 188.84 | 192.56 | 4,437,910 | +4.21(+2.23%) |
Oct 29, 2018 | 188.06 | 191.62 | 186.21 | 188.36 | 3,733,107 | +1.87(+1.00%) |
Oct 26, 2018 | 185.05 | 188.63 | 184.00 | 186.49 | 4,051,662 | -1.45(-0.77%) |
Oct 25, 2018 | 185.53 | 189.41 | 184.71 | 187.94 | 3,618,386 | +4.24(+2.31%) |
Oct 24, 2018 | 191.56 | 192.25 | 183.01 | 183.69 | 4,727,934 | -8.24(-4.29%) |
Oct 23, 2018 | 190.20 | 192.78 | 188.21 | 191.93 | 3,778,327 | -2.67(-1.37%) |
Oct 22, 2018 | 199.28 | 200.98 | 194.53 | 194.60 | 3,116,478 | -4.71(-2.36%) |
Oct 19, 2018 | 197.81 | 200.48 | 196.87 | 199.31 | 3,141,917 | +1.76(+0.89%) |
Oct 18, 2018 | 199.78 | 200.86 | 196.58 | 197.54 | 3,411,032 | -2.92(-1.46%) |
Oct 17, 2018 | 193.66 | 201.01 | 193.24 | 200.47 | 5,640,594 | +5.78(+2.97%) |
Oct 16, 2018 | 192.62 | 194.95 | 189.95 | 194.69 | 6,745,126 | +5.69(+3.01%) |
Oct 15, 2018 | 188.32 | 190.68 | 187.09 | 189.00 | 3,795,727 | +1.19(+0.63%) |
Oct 12, 2018 | 190.56 | 191.42 | 185.69 | 187.81 | 4,739,124 | +0.79(+0.42%) |
Oct 11, 2018 | 188.10 | 189.71 | 185.25 | 187.02 | 7,079,274 | -1.69(-0.89%) |
Oct 10, 2018 | 196.04 | 196.39 | 188.42 | 188.71 | 4,502,678 | -7.04(-3.60%) |
Oct 09, 2018 | 197.58 | 197.69 | 195.42 | 195.75 | 2,121,407 | -2.14(-1.08%) |
Oct 08, 2018 | 196.94 | 199.27 | 195.39 | 197.89 | 2,873,114 | -0.32(-0.16%) |
Oct 05, 2018 | 200.22 | 200.58 | 196.89 | 198.21 | 1,961,606 | -1.55(-0.78%) |
Oct 04, 2018 | 201.33 | 203.21 | 197.93 | 199.76 | 3,306,678 | -0.26(-0.13%) |
Oct 03, 2018 | 200.00 | 201.77 | 198.97 | 200.03 | 2,931,374 | +1.50(+0.76%) |
Oct 02, 2018 | 197.83 | 198.75 | 196.68 | 198.53 | 2,588,009 | +0.65(+0.33%) |
Oct 01, 2018 | 198.66 | 199.86 | 197.59 | 197.88 | 2,791,446 | +0.96(+0.49%) |
Sep 28, 2018 | 198.24 | 199.69 | 196.53 | 196.92 | 3,527,611 | -3.07(-1.54%) |
Sep 27, 2018 | 200.90 | 201.84 | 199.80 | 199.99 | 2,791,199 | -1.00(-0.50%) |
Sep 26, 2018 | 204.58 | 204.61 | 200.43 | 200.99 | 2,701,434 | -3.18(-1.56%) |
Sep 25, 2018 | 206.05 | 206.05 | 203.93 | 204.17 | 2,281,307 | -0.35(-0.17%) |
Sep 24, 2018 | 206.14 | 207.02 | 203.94 | 204.52 | 2,342,258 | -2.14(-1.04%) |
Sep 21, 2018 | 209.05 | 209.46 | 206.22 | 206.67 | 4,281,917 | -1.81(-0.87%) |
Sep 20, 2018 | 208.12 | 209.45 | 207.27 | 208.47 | 2,850,056 | +1.60(+0.77%) |
Sep 19, 2018 | 201.89 | 207.49 | 201.56 | 206.88 | 4,230,650 | +5.87(+2.92%) |
Sep 18, 2018 | 200.53 | 201.45 | 198.96 | 201.00 | 2,844,351 | +0.88(+0.44%) |
Sep 17, 2018 | 201.45 | 202.12 | 199.60 | 200.12 | 2,185,010 | -1.19(-0.59%) |
Sep 14, 2018 | 201.17 | 202.46 | 200.89 | 201.31 | 2,537,470 | +0.80(+0.40%) |
Sep 13, 2018 | 201.54 | 201.84 | 199.84 | 200.51 | 3,413,495 | +0.16(+0.08%) |
Sep 12, 2018 | 202.78 | 203.72 | 199.60 | 200.35 | 4,073,681 | -1.81(-0.89%) |
Sep 11, 2018 | 202.56 | 203.43 | 200.80 | 202.16 | 3,096,777 | -1.49(-0.73%) |
Sep 10, 2018 | 206.38 | 206.81 | 203.50 | 203.65 | 2,218,794 | -1.76(-0.85%) |
Sep 07, 2018 | 206.41 | 206.93 | 204.33 | 205.41 | 2,223,745 | -0.54(-0.26%) |
Sep 06, 2018 | 208.12 | 209.56 | 205.38 | 205.95 | 3,019,303 | -2.67(-1.28%) |
Sep 05, 2018 | 208.13 | 210.28 | 207.40 | 208.62 | 2,382,388 | -0.09(-0.04%) |
Sep 04, 2018 | 208.79 | 209.11 | 206.01 | 208.70 | 2,372,777 | -0.13(-0.06%) |
Aug 31, 2018 | 208.84 | 208.84 | 208.84 | 0 | -1.40(-0.66%) | |
Aug 30, 2018 | 211.46 | 211.74 | 209.60 | 210.23 | 2,236,425 | -1.76(-0.83%) |
Aug 29, 2018 | 212.56 | 213.21 | 211.03 | 211.99 | 2,176,951 | -0.15(-0.07%) |
Aug 28, 2018 | 212.74 | 214.51 | 211.45 | 212.14 | 3,371,643 | -0.20(-0.09%) |
Aug 27, 2018 | 207.43 | 213.26 | 207.05 | 212.34 | 4,691,256 | +6.56(+3.19%) |
Aug 24, 2018 | 207.75 | 208.14 | 205.42 | 205.78 | 2,225,854 | -1.08(-0.52%) |
Aug 23, 2018 | 209.23 | 209.43 | 206.42 | 206.86 | 2,359,254 | -2.63(-1.25%) |
Aug 22, 2018 | 208.22 | 209.77 | 207.94 | 209.49 | 2,137,536 | +0.60(+0.29%) |
Aug 21, 2018 | 205.94 | 209.65 | 205.94 | 208.88 | 2,784,349 | +2.51(+1.22%) |
Aug 20, 2018 | 204.92 | 206.54 | 204.87 | 206.37 | 2,976,232 | +2.10(+1.03%) |
Aug 17, 2018 | 203.51 | 204.57 | 202.75 | 204.27 | 2,407,515 | +0.33(+0.16%) |
Aug 16, 2018 | 201.90 | 204.19 | 201.70 | 203.94 | 2,783,176 | +3.28(+1.64%) |
Aug 15, 2018 | 200.74 | 202.66 | 199.83 | 200.65 | 3,677,697 | -0.27(-0.14%) |
Aug 14, 2018 | 198.99 | 201.63 | 198.95 | 200.93 | 2,693,855 | +2.36(+1.19%) |
Aug 13, 2018 | 200.86 | 201.21 | 198.31 | 198.56 | 3,042,577 | -2.41(-1.20%) |
Aug 10, 2018 | 202.16 | 202.58 | 199.66 | 200.97 | 4,414,349 | -3.65(-1.78%) |
Aug 09, 2018 | 206.87 | 207.30 | 204.28 | 204.62 | 3,372,624 | -2.27(-1.10%) |
Aug 08, 2018 | 208.42 | 209.33 | 206.76 | 206.88 | 2,882,009 | -1.28(-0.61%) |
Aug 07, 2018 | 207.66 | 209.59 | 206.99 | 208.16 | 2,741,507 | +1.66(+0.81%) |
Aug 06, 2018 | 204.93 | 207.42 | 204.84 | 206.50 | 2,581,634 | +1.61(+0.79%) |
Aug 03, 2018 | 205.20 | 206.14 | 204.36 | 204.89 | 3,488,223 | +0.09(+0.04%) |
Aug 02, 2018 | 204.75 | 205.87 | 203.73 | 204.80 | 2,947,588 | -1.79(-0.87%) |