Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 208.17 | 209.91 | 205.36 | 208.15 | 2,936,365 | +0.65(+0.31%) |
Oct 30, 2018 | 203.12 | 207.77 | 203.03 | 207.50 | 2,647,736 | +5.01(+2.47%) |
Oct 29, 2018 | 200.07 | 204.75 | 199.16 | 202.50 | 4,175,181 | +3.85(+1.94%) |
Oct 26, 2018 | 202.40 | 204.85 | 197.56 | 198.65 | 4,388,376 | -7.48(-3.63%) |
Oct 25, 2018 | 203.99 | 207.20 | 202.88 | 206.12 | 2,434,661 | +2.40(+1.18%) |
Oct 24, 2018 | 205.69 | 210.39 | 203.11 | 203.72 | 3,349,084 | -4.54(-2.18%) |
Oct 23, 2018 | 206.73 | 208.72 | 203.77 | 208.26 | 2,918,049 | -0.28(-0.14%) |
Oct 22, 2018 | 209.29 | 209.63 | 206.91 | 208.54 | 2,204,758 | -0.56(-0.27%) |
Oct 19, 2018 | 208.40 | 209.97 | 208.23 | 209.10 | 2,306,388 | +0.99(+0.48%) |
Oct 18, 2018 | 208.07 | 209.99 | 205.98 | 208.11 | 2,882,815 | +0.08(+0.04%) |
Oct 17, 2018 | 207.99 | 208.38 | 205.31 | 208.02 | 2,338,748 | +0.74(+0.36%) |
Oct 16, 2018 | 204.73 | 207.81 | 204.23 | 207.29 | 2,791,776 | +2.89(+1.41%) |
Oct 15, 2018 | 205.98 | 206.61 | 204.16 | 204.40 | 2,681,817 | -2.22(-1.08%) |
Oct 12, 2018 | 205.03 | 207.23 | 203.38 | 206.62 | 3,438,383 | +4.67(+2.31%) |
Oct 11, 2018 | 202.94 | 205.14 | 201.14 | 201.95 | 4,008,952 | +0.70(+0.35%) |
Oct 10, 2018 | 204.03 | 204.85 | 201.24 | 201.25 | 3,317,884 | -2.84(-1.39%) |
Oct 09, 2018 | 204.07 | 204.98 | 202.62 | 204.09 | 2,748,663 | +0.22(+0.11%) |
Oct 08, 2018 | 199.69 | 204.39 | 199.62 | 203.87 | 4,242,130 | +4.65(+2.34%) |
Oct 05, 2018 | 204.85 | 206.72 | 198.28 | 199.22 | 8,104,980 | -11.71(-5.55%) |
Oct 04, 2018 | 212.37 | 213.04 | 210.00 | 210.93 | 3,136,920 | -1.38(-0.65%) |
Oct 03, 2018 | 215.43 | 216.05 | 211.88 | 212.31 | 2,549,759 | -2.87(-1.33%) |
Oct 02, 2018 | 213.13 | 216.29 | 212.92 | 215.18 | 1,808,796 | +1.55(+0.72%) |
Oct 01, 2018 | 214.69 | 215.34 | 213.43 | 213.63 | 1,837,562 | -0.21(-0.10%) |
Sep 28, 2018 | 212.91 | 214.38 | 212.85 | 213.84 | 1,760,490 | +0.80(+0.38%) |
Sep 27, 2018 | 212.77 | 214.56 | 211.53 | 213.04 | 1,561,098 | +0.17(+0.08%) |
Sep 26, 2018 | 212.65 | 214.55 | 212.54 | 212.87 | 2,205,771 | +0.80(+0.38%) |
Sep 25, 2018 | 213.07 | 213.64 | 211.88 | 212.07 | 2,075,717 | -0.37(-0.18%) |
Sep 24, 2018 | 213.21 | 213.81 | 212.04 | 212.44 | 1,681,027 | -1.29(-0.60%) |
Sep 21, 2018 | 213.38 | 214.72 | 213.05 | 213.73 | 4,083,794 | +0.76(+0.36%) |
Sep 20, 2018 | 213.59 | 213.95 | 211.51 | 212.97 | 2,098,022 | +0.06(+0.03%) |
Sep 19, 2018 | 213.60 | 213.71 | 211.60 | 212.90 | 1,736,988 | -0.46(-0.21%) |
Sep 18, 2018 | 211.20 | 214.38 | 210.95 | 213.36 | 2,197,032 | +2.14(+1.01%) |
Sep 17, 2018 | 213.09 | 213.58 | 210.77 | 211.22 | 3,168,396 | -3.08(-1.44%) |
Sep 14, 2018 | 217.59 | 217.59 | 213.47 | 214.30 | 4,256,570 | -5.36(-2.44%) |
Sep 13, 2018 | 220.78 | 222.13 | 219.46 | 219.66 | 2,274,760 | -1.06(-0.48%) |
Sep 12, 2018 | 223.06 | 223.16 | 220.53 | 220.72 | 2,100,126 | -1.61(-0.73%) |
Sep 11, 2018 | 222.08 | 223.20 | 221.39 | 222.34 | 2,400,692 | +0.94(+0.42%) |
Sep 10, 2018 | 221.23 | 221.96 | 220.43 | 221.40 | 3,094,666 | +1.57(+0.71%) |
Sep 07, 2018 | 216.05 | 221.19 | 215.95 | 219.83 | 2,990,681 | +4.35(+2.02%) |
Sep 06, 2018 | 214.38 | 215.56 | 214.00 | 215.48 | 2,035,564 | +0.97(+0.45%) |
Sep 05, 2018 | 213.56 | 215.02 | 212.31 | 214.51 | 2,334,577 | +0.85(+0.40%) |
Sep 04, 2018 | 212.26 | 213.87 | 212.26 | 213.66 | 2,041,192 | +1.41(+0.66%) |
Aug 31, 2018 | 212.25 | 212.25 | 212.25 | 0 | +2.09(+1.00%) | |
Aug 30, 2018 | 209.05 | 210.46 | 208.89 | 210.15 | 1,397,155 | +1.10(+0.53%) |
Aug 29, 2018 | 210.51 | 210.70 | 207.73 | 209.05 | 1,975,002 | -0.06(-0.03%) |
Aug 28, 2018 | 209.73 | 210.54 | 208.74 | 209.12 | 2,072,448 | +0.21(+0.10%) |
Aug 27, 2018 | 211.37 | 211.48 | 207.15 | 208.91 | 2,095,889 | -1.13(-0.54%) |
Aug 24, 2018 | 208.88 | 210.75 | 208.52 | 210.04 | 1,600,134 | +1.61(+0.77%) |
Aug 23, 2018 | 207.97 | 209.20 | 207.58 | 208.44 | 1,473,467 | +0.27(+0.13%) |
Aug 22, 2018 | 207.50 | 209.09 | 207.41 | 208.16 | 1,396,172 | +0.61(+0.29%) |
Aug 21, 2018 | 208.42 | 208.97 | 206.79 | 207.55 | 2,274,243 | +1.08(+0.52%) |
Aug 20, 2018 | 205.25 | 207.26 | 205.22 | 206.47 | 1,963,983 | +1.52(+0.74%) |
Aug 17, 2018 | 201.91 | 205.14 | 201.75 | 204.96 | 2,181,191 | +2.26(+1.12%) |
Aug 16, 2018 | 202.93 | 203.67 | 201.74 | 202.69 | 1,825,451 | +1.38(+0.69%) |
Aug 15, 2018 | 200.45 | 201.71 | 198.68 | 201.31 | 2,030,521 | -0.30(-0.15%) |
Aug 14, 2018 | 199.81 | 202.12 | 199.67 | 201.62 | 1,597,218 | +2.22(+1.11%) |
Aug 13, 2018 | 200.73 | 201.23 | 198.94 | 199.40 | 1,672,506 | -0.68(-0.34%) |
Aug 10, 2018 | 198.11 | 201.36 | 197.75 | 200.08 | 3,117,025 | +1.88(+0.95%) |
Aug 09, 2018 | 201.27 | 201.93 | 196.99 | 198.20 | 4,004,729 | -5.76(-2.82%) |
Aug 08, 2018 | 202.40 | 204.23 | 201.83 | 203.96 | 2,219,668 | +0.65(+0.32%) |
Aug 07, 2018 | 202.74 | 204.78 | 202.50 | 203.30 | 1,572,259 | +1.04(+0.51%) |
Aug 06, 2018 | 201.10 | 202.77 | 200.72 | 202.27 | 1,415,434 | +0.63(+0.31%) |
Aug 03, 2018 | 200.71 | 202.18 | 200.71 | 201.64 | 1,316,488 | +0.83(+0.41%) |
Aug 02, 2018 | 195.27 | 201.07 | 195.27 | 200.81 | 2,097,427 | +3.62(+1.84%) |