Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 182.38 | 185.88 | 176.94 | 177.38 | 384,602 | -6.12(-3.34%) |
Oct 30, 2018 | 180.31 | 187.25 | 179.69 | 183.50 | 300,556 | -2.38(-1.28%) |
Oct 29, 2018 | 189.31 | 190.38 | 184.23 | 185.88 | 250,216 | -5.94(-3.10%) |
Oct 26, 2018 | 186.00 | 192.69 | 184.44 | 191.81 | 281,648 | +3.50(+1.86%) |
Oct 25, 2018 | 187.69 | 191.38 | 186.94 | 188.31 | 210,643 | +4.25(+2.31%) |
Oct 24, 2018 | 189.25 | 191.81 | 184.00 | 184.06 | 280,468 | -0.44(-0.24%) |
Oct 23, 2018 | 192.56 | 193.44 | 181.25 | 184.50 | 449,906 | -18.50(-9.11%) |
Oct 22, 2018 | 199.44 | 203.14 | 196.70 | 203.00 | 210,111 | +0.69(+0.34%) |
Oct 19, 2018 | 201.50 | 204.44 | 199.88 | 202.31 | 231,664 | +4.37(+2.21%) |
Oct 18, 2018 | 197.44 | 203.00 | 196.56 | 197.94 | 347,227 | -7.25(-3.53%) |
Oct 17, 2018 | 211.06 | 211.25 | 201.25 | 205.19 | 427,277 | -9.50(-4.42%) |
Oct 16, 2018 | 211.81 | 217.12 | 210.75 | 214.69 | 227,391 | +1.81(+0.85%) |
Oct 15, 2018 | 212.31 | 214.19 | 208.50 | 212.88 | 292,358 | +0.62(+0.29%) |
Oct 12, 2018 | 213.00 | 213.44 | 206.75 | 212.25 | 296,800 | +4.31(+2.07%) |
Oct 11, 2018 | 215.50 | 216.75 | 206.31 | 207.94 | 468,543 | -12.44(-5.64%) |
Oct 10, 2018 | 231.50 | 231.62 | 220.00 | 220.38 | 319,562 | -12.44(-5.34%) |
Oct 09, 2018 | 232.06 | 235.44 | 227.75 | 232.81 | 285,607 | +3.87(+1.69%) |
Oct 08, 2018 | 225.44 | 229.62 | 224.62 | 228.94 | 238,829 | -1.00(-0.43%) |
Oct 05, 2018 | 230.38 | 235.12 | 226.94 | 229.94 | 424,544 | -1.12(-0.49%) |
Oct 04, 2018 | 239.56 | 239.62 | 226.94 | 231.06 | 523,995 | -10.25(-4.25%) |
Oct 03, 2018 | 234.56 | 246.00 | 229.88 | 241.31 | 592,917 | +6.31(+2.69%) |
Oct 02, 2018 | 237.31 | 237.50 | 233.69 | 235.00 | 318,266 | -2.38(-1.00%) |
Oct 01, 2018 | 224.19 | 238.88 | 222.75 | 237.38 | 514,258 | +12.62(+5.62%) |
Sep 28, 2018 | 217.12 | 226.25 | 216.75 | 224.75 | 409,056 | +7.38(+3.39%) |
Sep 27, 2018 | 217.50 | 217.69 | 214.31 | 217.38 | 232,147 | +3.88(+1.81%) |
Sep 26, 2018 | 215.06 | 217.06 | 212.88 | 213.50 | 347,516 | -4.38(-2.01%) |
Sep 25, 2018 | 219.12 | 220.62 | 215.38 | 217.88 | 402,516 | +0.38(+0.17%) |
Sep 24, 2018 | 216.69 | 220.31 | 215.00 | 217.50 | 408,012 | +8.38(+4.00%) |
Sep 21, 2018 | 210.19 | 214.69 | 204.12 | 209.12 | 643,104 | +4.12(+2.01%) |
Sep 20, 2018 | 211.06 | 211.56 | 204.38 | 205.00 | 301,069 | -3.75(-1.80%) |
Sep 19, 2018 | 203.25 | 208.94 | 203.12 | 208.75 | 334,597 | +7.00(+3.47%) |
Sep 18, 2018 | 201.88 | 205.19 | 199.12 | 201.75 | 360,403 | +5.81(+2.97%) |
Sep 17, 2018 | 199.44 | 201.19 | 194.56 | 195.94 | 288,419 | -1.00(-0.51%) |
Sep 14, 2018 | 196.12 | 202.44 | 191.62 | 196.94 | 371,472 | +0.50(+0.25%) |
Sep 13, 2018 | 200.00 | 201.56 | 193.75 | 196.44 | 389,905 | -8.06(-3.94%) |
Sep 12, 2018 | 203.88 | 209.62 | 203.31 | 204.50 | 421,823 | +4.81(+2.41%) |
Sep 11, 2018 | 191.00 | 200.56 | 190.19 | 199.69 | 362,152 | +10.06(+5.31%) |
Sep 10, 2018 | 194.00 | 194.81 | 188.56 | 189.62 | 273,695 | -1.56(-0.82%) |
Sep 07, 2018 | 187.00 | 191.44 | 185.62 | 191.19 | 249,600 | -0.12(-0.06%) |
Sep 06, 2018 | 195.62 | 196.38 | 185.81 | 191.31 | 396,316 | -4.88(-2.49%) |
Sep 05, 2018 | 198.81 | 200.38 | 194.88 | 196.19 | 258,908 | -2.69(-1.35%) |
Sep 04, 2018 | 206.00 | 206.44 | 197.62 | 198.88 | 370,294 | -2.81(-1.39%) |
Aug 31, 2018 | 201.69 | 201.69 | 201.69 | 0 | -1.06(-0.52%) | |
Aug 30, 2018 | 202.00 | 205.00 | 200.38 | 202.75 | 251,705 | +2.00(+1.00%) |
Aug 29, 2018 | 197.56 | 201.00 | 195.75 | 200.75 | 291,435 | +5.94(+3.05%) |
Aug 28, 2018 | 197.12 | 197.12 | 192.62 | 194.81 | 201,147 | -1.69(-0.86%) |
Aug 27, 2018 | 196.19 | 196.66 | 194.38 | 196.50 | 204,882 | +2.12(+1.09%) |
Aug 24, 2018 | 196.94 | 198.56 | 192.56 | 194.38 | 482,704 | +3.75(+1.97%) |
Aug 23, 2018 | 188.81 | 191.44 | 187.62 | 190.62 | 256,630 | +0.12(+0.07%) |
Aug 22, 2018 | 186.69 | 191.44 | 184.94 | 190.50 | 458,391 | +11.38(+6.35%) |
Aug 21, 2018 | 182.06 | 182.50 | 178.62 | 179.12 | 254,481 | +2.06(+1.17%) |
Aug 20, 2018 | 175.75 | 178.56 | 175.00 | 177.06 | 223,419 | +1.00(+0.57%) |
Aug 17, 2018 | 179.12 | 179.31 | 173.94 | 176.06 | 320,864 | +1.25(+0.72%) |
Aug 16, 2018 | 173.31 | 175.38 | 172.12 | 174.81 | 243,480 | +2.75(+1.60%) |
Aug 15, 2018 | 178.44 | 178.44 | 169.75 | 172.06 | 397,482 | -11.50(-6.26%) |
Aug 14, 2018 | 189.44 | 189.44 | 180.94 | 183.56 | 278,026 | -0.31(-0.17%) |
Aug 13, 2018 | 184.00 | 185.12 | 175.69 | 183.88 | 374,082 | -1.81(-0.98%) |
Aug 10, 2018 | 183.88 | 186.78 | 183.56 | 185.69 | 235,008 | +5.00(+2.77%) |
Aug 09, 2018 | 183.12 | 184.50 | 180.31 | 180.69 | 221,395 | -0.56(-0.31%) |
Aug 08, 2018 | 188.62 | 188.88 | 178.38 | 181.25 | 648,544 | -12.12(-6.27%) |
Aug 07, 2018 | 195.25 | 196.81 | 193.12 | 193.38 | 206,172 | +1.12(+0.59%) |
Aug 06, 2018 | 194.62 | 198.25 | 191.94 | 192.25 | 340,972 | +1.25(+0.65%) |
Aug 03, 2018 | 192.12 | 193.25 | 186.94 | 191.00 | 265,136 | -2.31(-1.20%) |
Aug 02, 2018 | 184.44 | 195.06 | 183.69 | 193.31 | 274,540 | +6.81(+3.65%) |