Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 203.90 | 211.39 | 199.03 | 202.17 | 692,576 | +1.22(+0.61%) |
Oct 30, 2018 | 185.44 | 202.62 | 184.27 | 200.95 | 606,715 | +15.87(+8.57%) |
Oct 29, 2018 | 192.35 | 195.00 | 181.37 | 185.08 | 273,276 | -4.47(-2.36%) |
Oct 26, 2018 | 189.33 | 193.39 | 183.83 | 189.55 | 298,600 | -3.60(-1.86%) |
Oct 25, 2018 | 188.81 | 197.02 | 187.65 | 193.15 | 352,710 | +5.80(+3.10%) |
Oct 24, 2018 | 195.94 | 199.31 | 187.02 | 187.35 | 314,700 | -8.65(-4.41%) |
Oct 23, 2018 | 194.81 | 198.82 | 191.06 | 196.00 | 294,585 | -4.17(-2.08%) |
Oct 22, 2018 | 195.00 | 202.14 | 194.46 | 200.17 | 234,171 | +5.85(+3.01%) |
Oct 19, 2018 | 198.46 | 201.58 | 192.74 | 194.32 | 317,800 | -3.59(-1.81%) |
Oct 18, 2018 | 203.98 | 208.91 | 195.00 | 197.91 | 554,810 | -5.60(-2.75%) |
Oct 17, 2018 | 222.76 | 222.76 | 200.24 | 203.51 | 814,841 | -19.29(-8.66%) |
Oct 16, 2018 | 213.19 | 223.93 | 210.88 | 222.80 | 561,305 | +11.17(+5.28%) |
Oct 15, 2018 | 214.40 | 215.36 | 205.51 | 211.63 | 302,823 | -2.77(-1.29%) |
Oct 12, 2018 | 221.28 | 226.75 | 212.01 | 214.40 | 593,800 | -0.24(-0.11%) |
Oct 11, 2018 | 201.00 | 219.30 | 199.37 | 214.64 | 933,707 | +11.91(+5.87%) |
Oct 10, 2018 | 212.41 | 215.81 | 201.60 | 202.73 | 530,184 | -10.70(-5.01%) |
Oct 09, 2018 | 217.36 | 223.08 | 211.48 | 213.43 | 324,455 | -3.83(-1.76%) |
Oct 08, 2018 | 215.10 | 219.50 | 209.65 | 217.26 | 306,814 | +0.85(+0.39%) |
Oct 05, 2018 | 217.95 | 219.49 | 210.85 | 216.41 | 691,500 | -1.66(-0.76%) |
Oct 04, 2018 | 215.20 | 219.27 | 211.72 | 218.07 | 556,333 | +2.46(+1.14%) |
Oct 03, 2018 | 214.54 | 218.37 | 207.16 | 215.61 | 459,349 | +2.68(+1.26%) |
Oct 02, 2018 | 219.56 | 221.49 | 208.93 | 212.93 | 471,046 | -6.10(-2.79%) |
Oct 01, 2018 | 226.66 | 228.95 | 218.93 | 219.03 | 433,593 | -7.17(-3.17%) |
Sep 28, 2018 | 230.10 | 232.00 | 225.10 | 226.20 | 217,400 | -4.35(-1.89%) |
Sep 27, 2018 | 225.35 | 232.70 | 225.35 | 230.55 | 211,976 | +5.00(+2.22%) |
Sep 26, 2018 | 227.15 | 228.10 | 222.76 | 225.55 | 272,853 | -0.90(-0.40%) |
Sep 25, 2018 | 227.60 | 229.75 | 225.00 | 226.45 | 295,881 | -0.75(-0.33%) |
Sep 24, 2018 | 224.80 | 228.75 | 219.50 | 227.20 | 236,191 | +1.25(+0.55%) |
Sep 21, 2018 | 232.25 | 234.00 | 225.00 | 225.95 | 439,900 | -6.70(-2.88%) |
Sep 20, 2018 | 230.30 | 233.15 | 226.91 | 232.65 | 141,267 | +4.65(+2.04%) |
Sep 19, 2018 | 230.95 | 233.15 | 225.65 | 228.00 | 156,020 | -2.20(-0.96%) |
Sep 18, 2018 | 226.05 | 231.40 | 225.68 | 230.20 | 162,075 | +5.00(+2.22%) |
Sep 17, 2018 | 227.40 | 229.80 | 220.90 | 225.20 | 353,984 | -2.30(-1.01%) |
Sep 14, 2018 | 239.30 | 239.65 | 226.85 | 227.50 | 362,400 | -10.35(-4.35%) |
Sep 13, 2018 | 242.35 | 244.25 | 236.10 | 237.85 | 180,880 | -2.90(-1.20%) |
Sep 12, 2018 | 239.50 | 241.95 | 237.00 | 240.75 | 117,133 | +1.75(+0.73%) |
Sep 11, 2018 | 239.35 | 244.05 | 236.60 | 239.00 | 295,729 | -1.85(-0.77%) |
Sep 10, 2018 | 243.90 | 244.90 | 240.40 | 240.85 | 157,339 | -2.15(-0.88%) |
Sep 07, 2018 | 241.15 | 245.20 | 239.07 | 243.00 | 140,200 | +0.95(+0.39%) |
Sep 06, 2018 | 251.30 | 252.35 | 240.05 | 242.05 | 223,209 | -10.30(-4.08%) |
Sep 05, 2018 | 253.35 | 256.35 | 242.35 | 252.35 | 475,300 | -0.75(-0.30%) |
Sep 04, 2018 | 248.15 | 253.55 | 245.53 | 253.10 | 414,144 | +4.65(+1.87%) |
Aug 31, 2018 | 248.45 | 248.45 | 248.45 | 0 | +3.05(+1.24%) | |
Aug 30, 2018 | 235.75 | 246.16 | 234.95 | 245.40 | 312,872 | +9.75(+4.14%) |
Aug 29, 2018 | 239.00 | 239.75 | 235.30 | 235.65 | 103,134 | -2.70(-1.13%) |
Aug 28, 2018 | 238.40 | 239.00 | 233.80 | 238.35 | 174,908 | +1.25(+0.53%) |
Aug 27, 2018 | 236.60 | 239.95 | 235.05 | 237.10 | 123,072 | +1.80(+0.76%) |
Aug 24, 2018 | 233.55 | 238.00 | 232.72 | 235.30 | 195,300 | +2.10(+0.90%) |
Aug 23, 2018 | 229.75 | 236.05 | 228.00 | 233.20 | 252,889 | +3.75(+1.63%) |
Aug 22, 2018 | 230.40 | 233.40 | 226.60 | 229.45 | 288,166 | -2.25(-0.97%) |
Aug 21, 2018 | 231.55 | 235.27 | 230.80 | 231.70 | 227,982 | +0.65(+0.28%) |
Aug 20, 2018 | 231.95 | 232.35 | 228.40 | 231.05 | 224,823 | -0.65(-0.28%) |
Aug 17, 2018 | 234.10 | 235.65 | 231.10 | 231.70 | 234,200 | -3.45(-1.47%) |
Aug 16, 2018 | 234.70 | 237.85 | 232.00 | 235.15 | 190,426 | +3.40(+1.47%) |
Aug 15, 2018 | 233.50 | 237.60 | 230.00 | 231.75 | 427,286 | -5.20(-2.19%) |
Aug 14, 2018 | 238.50 | 242.90 | 230.75 | 236.95 | 697,861 | -0.65(-0.27%) |
Aug 13, 2018 | 255.30 | 257.70 | 237.10 | 237.60 | 435,033 | -17.90(-7.01%) |
Aug 10, 2018 | 247.25 | 257.75 | 245.35 | 255.50 | 388,300 | +7.40(+2.98%) |
Aug 09, 2018 | 220.90 | 251.30 | 220.50 | 248.10 | 1,351,346 | -7.05(-2.76%) |
Aug 08, 2018 | 264.10 | 264.60 | 254.35 | 255.15 | 322,678 | -8.30(-3.15%) |
Aug 07, 2018 | 268.80 | 268.80 | 262.90 | 263.45 | 166,231 | -4.00(-1.50%) |
Aug 06, 2018 | 260.95 | 268.30 | 260.48 | 267.45 | 183,597 | +6.00(+2.29%) |
Aug 03, 2018 | 281.70 | 281.75 | 259.45 | 261.45 | 407,700 | -18.65(-6.66%) |
Aug 02, 2018 | 270.80 | 284.45 | 265.00 | 280.10 | 917,256 | +21.80(+8.44%) |