Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 245.85 | 247.19 | 238.38 | 245.10 | 767,359 | -7.46(-2.95%) |
Oct 30, 2018 | 266.30 | 267.49 | 251.37 | 252.56 | 1,172,348 | -13.88(-5.21%) |
Oct 29, 2018 | 252.26 | 276.75 | 247.79 | 266.45 | 1,115,857 | +7.46(+2.88%) |
Oct 26, 2018 | 256.74 | 266.15 | 251.97 | 258.98 | 1,348,627 | +9.40(+3.77%) |
Oct 25, 2018 | 257.34 | 260.77 | 246.00 | 249.58 | 714,433 | -12.99(-4.95%) |
Oct 24, 2018 | 243.16 | 264.06 | 241.52 | 262.56 | 766,777 | +18.06(+7.39%) |
Oct 23, 2018 | 253.01 | 256.89 | 241.37 | 244.50 | 873,736 | +3.58(+1.49%) |
Oct 22, 2018 | 235.55 | 243.31 | 234.20 | 240.92 | 437,483 | +3.58(+1.51%) |
Oct 19, 2018 | 237.19 | 240.18 | 232.86 | 237.34 | 608,021 | -1.79(-0.75%) |
Oct 18, 2018 | 233.31 | 243.16 | 231.07 | 239.13 | 511,087 | +8.66(+3.76%) |
Oct 17, 2018 | 231.07 | 236.59 | 227.78 | 230.47 | 557,569 | +2.09(+0.92%) |
Oct 16, 2018 | 237.64 | 239.28 | 227.49 | 228.38 | 571,292 | -15.67(-6.42%) |
Oct 15, 2018 | 243.01 | 244.06 | 237.19 | 244.06 | 594,396 | +2.69(+1.11%) |
Oct 12, 2018 | 237.79 | 251.37 | 237.34 | 241.37 | 1,013,341 | -8.51(-3.40%) |
Oct 11, 2018 | 238.23 | 254.06 | 232.41 | 249.88 | 1,394,862 | +15.82(+6.76%) |
Oct 10, 2018 | 215.25 | 234.80 | 214.65 | 234.06 | 766,962 | +19.70(+9.19%) |
Oct 09, 2018 | 214.20 | 216.89 | 211.66 | 214.35 | 211,780 | +1.64(+0.77%) |
Oct 08, 2018 | 217.04 | 219.43 | 211.89 | 212.71 | 315,029 | -1.34(-0.63%) |
Oct 05, 2018 | 209.43 | 217.34 | 208.53 | 214.05 | 341,362 | +4.48(+2.14%) |
Oct 04, 2018 | 205.99 | 213.16 | 205.99 | 209.57 | 442,375 | +4.63(+2.26%) |
Oct 03, 2018 | 203.45 | 205.99 | 202.17 | 204.95 | 246,028 | -1.19(-0.58%) |
Oct 02, 2018 | 210.02 | 210.02 | 205.10 | 206.14 | 291,487 | -2.54(-1.22%) |
Oct 01, 2018 | 209.28 | 210.47 | 207.04 | 208.68 | 302,499 | -4.93(-2.31%) |
Sep 28, 2018 | 216.14 | 216.14 | 212.26 | 213.60 | 186,695 | -0.30(-0.14%) |
Sep 27, 2018 | 214.35 | 215.55 | 211.22 | 213.90 | 208,489 | -1.34(-0.62%) |
Sep 26, 2018 | 212.41 | 216.29 | 210.02 | 215.25 | 203,015 | +2.78(+1.31%) |
Sep 25, 2018 | 209.49 | 213.13 | 209.34 | 212.47 | 164,934 | +1.64(+0.78%) |
Sep 24, 2018 | 208.16 | 211.28 | 208.01 | 210.83 | 266,065 | +3.72(+1.79%) |
Sep 21, 2018 | 205.92 | 208.16 | 205.92 | 207.11 | 181,434 | -1.49(-0.71%) |
Sep 20, 2018 | 210.83 | 210.83 | 207.71 | 208.60 | 312,334 | -5.95(-2.77%) |
Sep 19, 2018 | 217.67 | 217.82 | 213.36 | 214.55 | 314,762 | -3.87(-1.77%) |
Sep 18, 2018 | 222.58 | 222.87 | 216.78 | 218.41 | 247,149 | -5.20(-2.33%) |
Sep 17, 2018 | 221.83 | 224.21 | 220.20 | 223.62 | 145,903 | +2.38(+1.08%) |
Sep 14, 2018 | 220.35 | 223.17 | 219.45 | 221.24 | 149,251 | +0.15(+0.07%) |
Sep 13, 2018 | 221.83 | 223.17 | 220.05 | 221.09 | 159,585 | -4.01(-1.78%) |
Sep 12, 2018 | 225.40 | 226.59 | 220.94 | 225.10 | 320,256 | -0.30(-0.13%) |
Sep 11, 2018 | 230.90 | 231.35 | 224.36 | 225.40 | 218,614 | -3.12(-1.37%) |
Sep 10, 2018 | 224.51 | 228.52 | 223.91 | 228.52 | 173,013 | +1.93(+0.85%) |
Sep 07, 2018 | 227.04 | 229.56 | 224.66 | 226.59 | 242,255 | +1.93(+0.86%) |
Sep 06, 2018 | 224.96 | 227.93 | 222.72 | 224.66 | 205,067 | -0.74(-0.33%) |
Sep 05, 2018 | 227.93 | 228.23 | 224.59 | 225.40 | 257,250 | -0.59(-0.26%) |
Sep 04, 2018 | 227.48 | 229.94 | 225.55 | 226.00 | 144,617 | +0.30(+0.13%) |
Aug 31, 2018 | 225.70 | 225.70 | 225.70 | 0 | +0.74(+0.33%) | |
Aug 30, 2018 | 223.47 | 226.59 | 222.28 | 224.96 | 197,868 | +3.42(+1.54%) |
Aug 29, 2018 | 223.32 | 223.91 | 220.50 | 221.54 | 134,547 | -2.08(-0.93%) |
Aug 28, 2018 | 221.54 | 224.14 | 221.54 | 223.62 | 135,175 | +0.15(+0.07%) |
Aug 27, 2018 | 226.74 | 227.04 | 223.32 | 223.47 | 227,648 | -7.43(-3.22%) |
Aug 24, 2018 | 232.09 | 233.13 | 229.86 | 230.90 | 176,363 | -3.57(-1.52%) |
Aug 23, 2018 | 233.73 | 235.81 | 231.65 | 234.47 | 156,466 | +2.23(+0.96%) |
Aug 22, 2018 | 230.46 | 232.84 | 229.71 | 232.24 | 117,027 | +2.38(+1.03%) |
Aug 21, 2018 | 230.46 | 230.90 | 228.38 | 229.86 | 141,508 | -1.78(-0.77%) |
Aug 20, 2018 | 232.54 | 233.02 | 230.90 | 231.65 | 139,243 | -2.53(-1.08%) |
Aug 17, 2018 | 238.19 | 238.26 | 232.54 | 234.17 | 230,875 | -2.82(-1.19%) |
Aug 16, 2018 | 241.61 | 242.05 | 235.96 | 237.00 | 271,405 | -12.19(-4.89%) |
Aug 15, 2018 | 249.19 | 254.99 | 248.30 | 249.19 | 299,434 | +3.57(+1.45%) |
Aug 14, 2018 | 246.37 | 248.15 | 244.14 | 245.62 | 121,147 | -1.93(-0.78%) |
Aug 13, 2018 | 244.28 | 249.64 | 243.09 | 247.56 | 225,566 | +2.97(+1.22%) |
Aug 10, 2018 | 243.69 | 247.56 | 243.24 | 244.58 | 260,361 | +5.20(+2.17%) |
Aug 09, 2018 | 237.89 | 240.12 | 236.55 | 239.38 | 77,927 | +1.19(+0.50%) |
Aug 08, 2018 | 237.00 | 238.93 | 236.70 | 238.19 | 83,797 | +1.34(+0.56%) |
Aug 07, 2018 | 237.15 | 238.14 | 234.92 | 236.85 | 125,700 | -3.42(-1.42%) |
Aug 06, 2018 | 242.35 | 243.84 | 239.23 | 240.27 | 122,055 | -1.19(-0.49%) |
Aug 03, 2018 | 245.62 | 245.62 | 241.31 | 241.46 | 140,111 | -4.01(-1.64%) |
Aug 02, 2018 | 249.79 | 251.27 | 244.28 | 245.47 | 175,471 | +0.15(+0.06%) |