Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 224.90 | 226.94 | 224.41 | 225.12 | 5,998,201 | +2.23(+1.00%) |
Oct 30, 2018 | 219.07 | 223.11 | 218.76 | 222.89 | 6,857,477 | +3.79(+1.73%) |
Oct 29, 2018 | 222.91 | 224.27 | 216.03 | 219.10 | 7,622,685 | -1.85(-0.84%) |
Oct 26, 2018 | 221.71 | 223.20 | 218.96 | 220.95 | 6,564,420 | -2.90(-1.30%) |
Oct 25, 2018 | 221.66 | 224.89 | 220.69 | 223.85 | 6,603,071 | +3.70(+1.68%) |
Oct 24, 2018 | 226.21 | 226.65 | 219.74 | 220.15 | 8,498,770 | -5.40(-2.40%) |
Oct 23, 2018 | 223.20 | 226.68 | 221.83 | 225.55 | 8,209,771 | -1.23(-0.54%) |
Oct 22, 2018 | 228.60 | 228.93 | 226.03 | 226.78 | 5,200,029 | -1.15(-0.50%) |
Oct 19, 2018 | 227.85 | 229.42 | 227.05 | 227.93 | 7,384,638 | +0.71(+0.31%) |
Oct 18, 2018 | 229.39 | 230.06 | 226.00 | 227.22 | 9,706,544 | -2.95(-1.28%) |
Oct 17, 2018 | 230.12 | 231.10 | 228.10 | 230.16 | 7,616,268 | -0.85(-0.37%) |
Oct 16, 2018 | 228.06 | 231.18 | 227.48 | 231.01 | 7,926,298 | +5.00(+2.21%) |
Oct 15, 2018 | 226.49 | 228.16 | 226.01 | 226.01 | 6,137,145 | -0.86(-0.38%) |
Oct 12, 2018 | 227.82 | 228.05 | 223.86 | 226.88 | 9,640,084 | +2.71(+1.21%) |
Oct 11, 2018 | 228.16 | 229.95 | 222.90 | 224.16 | 17,044,224 | -5.19(-2.26%) |
Oct 10, 2018 | 236.50 | 236.57 | 229.11 | 229.35 | 13,720,874 | -7.32(-3.09%) |
Oct 09, 2018 | 236.80 | 237.64 | 235.69 | 236.66 | 5,089,882 | -0.54(-0.23%) |
Oct 08, 2018 | 235.79 | 237.54 | 234.74 | 237.20 | 6,962,374 | +0.46(+0.19%) |
Oct 05, 2018 | 238.56 | 238.81 | 235.47 | 236.75 | 8,348,100 | -1.73(-0.73%) |
Oct 04, 2018 | 239.76 | 239.78 | 236.98 | 238.47 | 9,736,264 | -1.52(-0.63%) |
Oct 03, 2018 | 240.73 | 241.19 | 239.75 | 240.00 | 6,505,692 | +0.34(+0.14%) |
Oct 02, 2018 | 238.35 | 240.06 | 238.29 | 239.66 | 5,083,484 | +0.75(+0.31%) |
Oct 01, 2018 | 238.34 | 239.28 | 238.02 | 238.90 | 6,507,360 | +2.09(+0.88%) |
Sep 28, 2018 | 236.06 | 237.30 | 236.01 | 236.82 | 3,671,860 | +0.13(+0.06%) |
Sep 27, 2018 | 236.68 | 237.69 | 236.09 | 236.68 | 2,724,355 | +0.42(+0.18%) |
Sep 26, 2018 | 237.18 | 238.11 | 235.81 | 236.26 | 3,757,465 | -0.85(-0.36%) |
Sep 25, 2018 | 238.28 | 238.36 | 236.93 | 237.11 | 2,032,035 | -0.62(-0.26%) |
Sep 24, 2018 | 238.86 | 238.88 | 237.58 | 237.73 | 4,217,165 | -1.52(-0.64%) |
Sep 21, 2018 | 239.64 | 239.69 | 238.78 | 239.25 | 4,403,820 | +0.56(+0.23%) |
Sep 20, 2018 | 237.76 | 238.93 | 237.75 | 238.69 | 5,869,856 | +2.34(+0.99%) |
Sep 19, 2018 | 235.17 | 236.86 | 235.17 | 236.35 | 4,475,247 | +1.35(+0.57%) |
Sep 18, 2018 | 233.52 | 235.56 | 233.46 | 235.00 | 3,354,392 | +1.72(+0.74%) |
Sep 17, 2018 | 233.94 | 234.36 | 232.97 | 233.28 | 2,766,807 | -0.81(-0.35%) |
Sep 14, 2018 | 234.20 | 234.61 | 233.31 | 234.09 | 3,443,208 | +0.10(+0.04%) |
Sep 13, 2018 | 233.67 | 234.38 | 233.28 | 233.99 | 2,762,369 | +1.37(+0.59%) |
Sep 12, 2018 | 232.53 | 233.98 | 232.03 | 232.62 | 5,561,746 | +0.20(+0.08%) |
Sep 11, 2018 | 230.70 | 232.86 | 230.45 | 232.43 | 3,436,967 | +0.97(+0.42%) |
Sep 10, 2018 | 232.87 | 232.98 | 231.38 | 231.45 | 2,514,463 | -0.54(-0.23%) |
Sep 07, 2018 | 231.80 | 232.70 | 231.02 | 231.99 | 4,247,262 | -0.67(-0.29%) |
Sep 06, 2018 | 232.53 | 233.34 | 231.54 | 232.66 | 4,337,747 | +0.33(+0.14%) |
Sep 05, 2018 | 231.70 | 232.68 | 231.44 | 232.33 | 3,672,321 | +0.17(+0.07%) |
Sep 04, 2018 | 231.70 | 232.33 | 230.80 | 232.16 | 3,290,136 | -0.11(-0.05%) |
Aug 31, 2018 | 232.27 | 232.27 | 232.27 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 233.06 | 233.43 | 231.91 | 232.41 | 4,323,125 | -1.18(-0.51%) |
Aug 29, 2018 | 233.12 | 233.98 | 232.79 | 233.59 | 2,722,020 | +0.62(+0.26%) |
Aug 28, 2018 | 233.56 | 233.58 | 232.71 | 232.97 | 3,035,104 | +0.05(+0.02%) |
Aug 27, 2018 | 231.73 | 232.97 | 231.73 | 232.92 | 4,599,513 | +2.44(+1.06%) |
Aug 24, 2018 | 229.93 | 230.77 | 229.71 | 230.48 | 4,063,002 | +1.22(+0.53%) |
Aug 23, 2018 | 229.54 | 230.22 | 228.81 | 229.26 | 3,146,212 | -0.62(-0.27%) |
Aug 22, 2018 | 230.61 | 230.79 | 229.76 | 229.88 | 4,307,402 | -0.80(-0.35%) |
Aug 21, 2018 | 230.55 | 231.24 | 230.40 | 230.68 | 3,677,910 | +0.57(+0.25%) |
Aug 20, 2018 | 229.82 | 230.36 | 229.69 | 230.10 | 3,278,743 | +0.82(+0.36%) |
Aug 17, 2018 | 228.14 | 229.83 | 227.96 | 229.28 | 4,365,962 | +0.99(+0.43%) |
Aug 16, 2018 | 226.89 | 228.71 | 226.81 | 228.29 | 8,876,325 | +3.73(+1.66%) |
Aug 15, 2018 | 224.63 | 224.95 | 222.87 | 224.56 | 6,506,479 | -1.29(-0.57%) |
Aug 14, 2018 | 225.45 | 226.16 | 224.98 | 225.85 | 3,156,998 | +1.04(+0.46%) |
Aug 13, 2018 | 226.18 | 226.52 | 224.51 | 224.81 | 4,138,460 | -1.12(-0.50%) |
Aug 10, 2018 | 226.27 | 226.47 | 225.13 | 225.94 | 5,378,121 | -1.66(-0.73%) |
Aug 09, 2018 | 228.13 | 228.55 | 227.45 | 227.59 | 1,880,026 | -0.41(-0.18%) |
Aug 08, 2018 | 228.32 | 228.45 | 227.79 | 228.00 | 2,104,137 | -0.45(-0.20%) |
Aug 07, 2018 | 228.32 | 229.02 | 228.03 | 228.45 | 2,683,881 | +1.13(+0.50%) |
Aug 06, 2018 | 226.76 | 227.66 | 226.23 | 227.32 | 2,583,879 | +0.41(+0.18%) |
Aug 03, 2018 | 225.70 | 227.00 | 225.70 | 226.91 | 2,768,492 | +1.15(+0.51%) |
Aug 02, 2018 | 224.28 | 226.03 | 223.91 | 225.76 | 4,631,097 | -0.01(-0.00%) |