Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 184.33 | 187.50 | 180.67 | 181.60 | 28,771 | -1.34(-0.73%) |
Oct 30, 2018 | 179.60 | 183.50 | 179.60 | 182.94 | 21,551 | +3.66(+2.04%) |
Oct 29, 2018 | 178.63 | 181.41 | 176.40 | 179.28 | 21,416 | +2.60(+1.47%) |
Oct 26, 2018 | 180.34 | 180.34 | 173.99 | 176.68 | 61,700 | -1.06(-0.60%) |
Oct 25, 2018 | 178.95 | 179.86 | 175.01 | 177.74 | 50,851 | -0.74(-0.41%) |
Oct 24, 2018 | 183.02 | 187.98 | 175.31 | 178.48 | 19,481 | -5.25(-2.86%) |
Oct 23, 2018 | 185.50 | 185.59 | 182.79 | 183.73 | 26,514 | -3.12(-1.67%) |
Oct 22, 2018 | 190.22 | 190.22 | 185.15 | 186.85 | 15,718 | -2.64(-1.39%) |
Oct 19, 2018 | 191.70 | 192.47 | 188.16 | 189.49 | 24,700 | -2.41(-1.26%) |
Oct 18, 2018 | 191.22 | 193.00 | 188.50 | 191.90 | 26,386 | +0.14(+0.07%) |
Oct 17, 2018 | 191.90 | 192.85 | 188.06 | 191.76 | 23,586 | -0.23(-0.12%) |
Oct 16, 2018 | 193.50 | 193.50 | 190.27 | 191.99 | 20,751 | -0.69(-0.36%) |
Oct 15, 2018 | 192.71 | 196.22 | 192.14 | 192.68 | 16,618 | -0.28(-0.15%) |
Oct 12, 2018 | 196.15 | 196.15 | 191.31 | 192.96 | 52,200 | -1.19(-0.61%) |
Oct 11, 2018 | 199.56 | 199.84 | 193.90 | 194.15 | 34,315 | -6.08(-3.04%) |
Oct 10, 2018 | 204.28 | 206.50 | 199.90 | 200.23 | 41,500 | -4.76(-2.32%) |
Oct 09, 2018 | 205.90 | 206.27 | 204.99 | 204.99 | 18,498 | +1.14(+0.56%) |
Oct 08, 2018 | 203.60 | 205.88 | 202.79 | 203.85 | 23,235 | +0.07(+0.03%) |
Oct 05, 2018 | 205.40 | 206.19 | 203.78 | 203.78 | 8,400 | -1.44(-0.70%) |
Oct 04, 2018 | 207.21 | 207.21 | 204.35 | 205.22 | 14,437 | -2.26(-1.09%) |
Oct 03, 2018 | 206.04 | 208.43 | 203.63 | 207.48 | 15,380 | +2.65(+1.29%) |
Oct 02, 2018 | 206.80 | 206.80 | 204.05 | 204.83 | 12,747 | -0.48(-0.23%) |
Oct 01, 2018 | 209.85 | 211.10 | 205.00 | 205.31 | 25,002 | -3.19(-1.53%) |
Sep 28, 2018 | 209.30 | 209.30 | 207.65 | 208.50 | 14,000 | +0.40(+0.19%) |
Sep 27, 2018 | 211.38 | 211.38 | 208.10 | 208.10 | 20,387 | -1.90(-0.90%) |
Sep 26, 2018 | 208.65 | 210.90 | 205.70 | 210.00 | 28,106 | +1.70(+0.82%) |
Sep 25, 2018 | 211.05 | 211.05 | 207.65 | 208.30 | 28,406 | -2.40(-1.14%) |
Sep 24, 2018 | 214.25 | 217.00 | 209.50 | 210.70 | 26,096 | -2.40(-1.13%) |
Sep 21, 2018 | 214.55 | 215.25 | 212.65 | 213.10 | 222,600 | -2.10(-0.98%) |
Sep 20, 2018 | 215.30 | 216.35 | 214.30 | 215.20 | 54,079 | +0.15(+0.07%) |
Sep 19, 2018 | 214.85 | 216.50 | 213.05 | 215.05 | 31,823 | +0.00(+0.00%) |
Sep 18, 2018 | 215.60 | 218.28 | 214.70 | 215.05 | 70,415 | -0.50(-0.23%) |
Sep 17, 2018 | 210.53 | 216.00 | 210.53 | 215.55 | 52,594 | +0.35(+0.16%) |
Sep 14, 2018 | 213.00 | 216.35 | 212.95 | 215.20 | 36,800 | +2.15(+1.01%) |
Sep 13, 2018 | 213.23 | 213.80 | 212.25 | 213.05 | 25,302 | +1.05(+0.50%) |
Sep 12, 2018 | 213.00 | 213.05 | 211.90 | 212.00 | 24,955 | -1.05(-0.49%) |
Sep 11, 2018 | 212.75 | 214.20 | 211.45 | 213.05 | 28,767 | +0.40(+0.19%) |
Sep 10, 2018 | 212.05 | 215.00 | 211.30 | 212.65 | 35,359 | +1.60(+0.76%) |
Sep 07, 2018 | 210.35 | 212.25 | 210.35 | 211.05 | 15,100 | -0.45(-0.21%) |
Sep 06, 2018 | 210.50 | 212.30 | 210.20 | 211.50 | 9,443 | +0.15(+0.07%) |
Sep 05, 2018 | 210.20 | 212.32 | 208.91 | 211.35 | 11,997 | +0.65(+0.31%) |
Sep 04, 2018 | 213.55 | 213.55 | 209.00 | 210.70 | 18,037 | -2.80(-1.31%) |
Aug 31, 2018 | 213.50 | 213.50 | 213.50 | 0 | -0.15(-0.07%) | |
Aug 30, 2018 | 213.10 | 214.55 | 212.20 | 213.65 | 17,945 | +0.65(+0.31%) |
Aug 29, 2018 | 213.70 | 214.95 | 212.25 | 213.00 | 17,384 | -0.30(-0.14%) |
Aug 28, 2018 | 212.00 | 214.35 | 211.80 | 213.30 | 21,459 | +1.00(+0.47%) |
Aug 27, 2018 | 212.10 | 213.80 | 211.80 | 212.30 | 14,420 | +0.50(+0.24%) |
Aug 24, 2018 | 211.90 | 213.35 | 210.40 | 211.80 | 76,600 | +0.35(+0.17%) |
Aug 23, 2018 | 212.70 | 212.80 | 210.20 | 211.45 | 9,898 | -0.45(-0.21%) |
Aug 22, 2018 | 212.90 | 213.96 | 211.45 | 211.90 | 16,217 | -1.15(-0.54%) |
Aug 21, 2018 | 213.30 | 214.85 | 212.95 | 213.05 | 20,872 | -0.40(-0.19%) |
Aug 20, 2018 | 213.50 | 213.75 | 212.00 | 213.45 | 21,181 | +1.80(+0.85%) |
Aug 17, 2018 | 211.50 | 213.00 | 211.40 | 211.65 | 17,600 | -0.25(-0.12%) |
Aug 16, 2018 | 211.85 | 212.60 | 210.50 | 211.90 | 19,961 | +0.55(+0.26%) |
Aug 15, 2018 | 211.45 | 213.85 | 209.50 | 211.35 | 24,014 | -0.65(-0.31%) |
Aug 14, 2018 | 210.00 | 213.40 | 209.85 | 212.00 | 29,622 | +2.25(+1.07%) |
Aug 13, 2018 | 209.55 | 210.25 | 206.94 | 209.75 | 13,864 | +0.65(+0.31%) |
Aug 10, 2018 | 208.00 | 210.00 | 205.79 | 209.10 | 24,400 | +0.90(+0.43%) |
Aug 09, 2018 | 208.10 | 212.65 | 207.60 | 208.20 | 14,725 | -0.30(-0.14%) |
Aug 08, 2018 | 211.30 | 214.50 | 207.30 | 208.50 | 18,756 | -3.30(-1.56%) |
Aug 07, 2018 | 213.45 | 216.20 | 209.16 | 211.80 | 25,324 | -0.35(-0.16%) |
Aug 06, 2018 | 209.55 | 214.65 | 209.30 | 212.15 | 13,143 | +2.85(+1.36%) |
Aug 03, 2018 | 212.60 | 217.55 | 207.65 | 209.30 | 17,500 | -5.40(-2.52%) |
Aug 02, 2018 | 214.50 | 219.10 | 213.35 | 214.70 | 25,162 | -1.75(-0.81%) |