Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 223.66 | 225.69 | 223.17 | 223.88 | 6,031,502 | +2.22(+1.00%) |
Oct 30, 2018 | 217.86 | 221.88 | 217.55 | 221.66 | 6,895,549 | +3.77(+1.73%) |
Oct 29, 2018 | 221.68 | 223.03 | 214.84 | 217.89 | 7,665,006 | -1.84(-0.84%) |
Oct 26, 2018 | 220.48 | 221.96 | 217.75 | 219.73 | 6,600,865 | -2.89(-1.30%) |
Oct 25, 2018 | 220.44 | 223.65 | 219.48 | 222.61 | 6,639,731 | +3.68(+1.68%) |
Oct 24, 2018 | 224.96 | 225.40 | 218.52 | 218.93 | 8,545,954 | -5.38(-2.40%) |
Oct 23, 2018 | 221.96 | 225.43 | 220.61 | 224.31 | 8,255,351 | -1.22(-0.54%) |
Oct 22, 2018 | 227.34 | 227.67 | 224.78 | 225.53 | 5,228,899 | -1.14(-0.50%) |
Oct 19, 2018 | 226.59 | 228.15 | 225.80 | 226.67 | 7,425,637 | +0.71(+0.31%) |
Oct 18, 2018 | 228.13 | 228.79 | 224.75 | 225.96 | 9,760,419 | -2.93(-1.28%) |
Oct 17, 2018 | 228.85 | 229.83 | 226.84 | 228.89 | 7,658,541 | -0.85(-0.37%) |
Oct 16, 2018 | 226.80 | 229.91 | 226.23 | 229.74 | 7,970,292 | +4.97(+2.21%) |
Oct 15, 2018 | 225.24 | 226.91 | 224.77 | 224.77 | 6,171,209 | -0.85(-0.38%) |
Oct 12, 2018 | 226.57 | 226.79 | 222.62 | 225.62 | 9,693,590 | +2.70(+1.21%) |
Oct 11, 2018 | 226.90 | 228.68 | 221.67 | 222.92 | 17,138,824 | -5.16(-2.26%) |
Oct 10, 2018 | 235.19 | 235.26 | 227.85 | 228.08 | 13,797,030 | -7.28(-3.09%) |
Oct 09, 2018 | 235.49 | 236.33 | 234.39 | 235.36 | 5,118,133 | -0.53(-0.23%) |
Oct 08, 2018 | 234.49 | 236.23 | 233.45 | 235.89 | 7,001,017 | +0.45(+0.19%) |
Oct 05, 2018 | 237.24 | 237.49 | 234.17 | 235.44 | 8,394,435 | -1.72(-0.72%) |
Oct 04, 2018 | 238.44 | 238.46 | 235.67 | 237.16 | 9,790,304 | -1.51(-0.63%) |
Oct 03, 2018 | 239.40 | 239.86 | 238.42 | 238.67 | 6,541,801 | +0.34(+0.14%) |
Oct 02, 2018 | 237.03 | 238.73 | 236.98 | 238.33 | 5,111,699 | +0.75(+0.31%) |
Oct 01, 2018 | 237.02 | 237.96 | 236.70 | 237.59 | 6,543,478 | +2.08(+0.88%) |
Sep 28, 2018 | 234.76 | 235.99 | 234.71 | 235.51 | 3,692,240 | +0.13(+0.06%) |
Sep 27, 2018 | 235.38 | 236.37 | 234.79 | 235.38 | 2,739,476 | +0.42(+0.18%) |
Sep 26, 2018 | 235.88 | 236.79 | 234.50 | 234.96 | 3,778,321 | -0.85(-0.36%) |
Sep 25, 2018 | 236.96 | 237.04 | 235.63 | 235.80 | 2,043,313 | -0.61(-0.26%) |
Sep 24, 2018 | 237.54 | 237.56 | 236.27 | 236.42 | 4,240,572 | -1.51(-0.64%) |
Sep 21, 2018 | 238.32 | 238.37 | 237.46 | 237.93 | 4,428,263 | +0.56(+0.24%) |
Sep 20, 2018 | 236.45 | 237.62 | 236.44 | 237.38 | 5,902,445 | +2.33(+0.99%) |
Sep 19, 2018 | 233.87 | 235.55 | 233.87 | 235.05 | 4,500,094 | +1.34(+0.57%) |
Sep 18, 2018 | 232.23 | 234.25 | 232.17 | 233.70 | 3,373,016 | +1.72(+0.74%) |
Sep 17, 2018 | 232.65 | 233.06 | 231.69 | 231.99 | 2,782,168 | -0.81(-0.35%) |
Sep 14, 2018 | 232.90 | 233.31 | 232.02 | 232.80 | 3,462,325 | +0.10(+0.04%) |
Sep 13, 2018 | 232.38 | 233.09 | 232.00 | 232.70 | 2,777,706 | +1.36(+0.59%) |
Sep 12, 2018 | 231.25 | 232.69 | 230.74 | 231.34 | 5,592,625 | +0.19(+0.08%) |
Sep 11, 2018 | 229.43 | 231.57 | 229.18 | 231.14 | 3,456,049 | +0.97(+0.42%) |
Sep 10, 2018 | 231.58 | 231.69 | 230.10 | 230.18 | 2,528,423 | -0.53(-0.23%) |
Sep 07, 2018 | 230.52 | 231.42 | 229.75 | 230.71 | 4,270,843 | -0.67(-0.29%) |
Sep 06, 2018 | 231.24 | 232.05 | 230.26 | 231.38 | 4,361,830 | +0.33(+0.14%) |
Sep 05, 2018 | 230.42 | 231.39 | 230.16 | 231.05 | 3,692,709 | +0.17(+0.07%) |
Sep 04, 2018 | 230.42 | 231.05 | 229.53 | 230.88 | 3,308,403 | -0.11(-0.05%) |
Aug 31, 2018 | 230.98 | 230.98 | 230.98 | 0 | -0.14(-0.06%) | |
Aug 30, 2018 | 231.78 | 232.14 | 230.63 | 231.13 | 4,347,127 | -1.17(-0.50%) |
Aug 29, 2018 | 231.83 | 232.69 | 231.51 | 232.30 | 2,737,132 | +0.61(+0.26%) |
Aug 28, 2018 | 232.27 | 232.29 | 231.43 | 231.69 | 3,051,955 | +0.05(+0.02%) |
Aug 27, 2018 | 230.45 | 231.69 | 230.45 | 231.63 | 4,625,050 | +2.43(+1.06%) |
Aug 24, 2018 | 228.66 | 229.50 | 228.44 | 229.21 | 4,085,560 | +1.21(+0.53%) |
Aug 23, 2018 | 228.27 | 228.95 | 227.54 | 228.00 | 3,163,680 | -0.61(-0.27%) |
Aug 22, 2018 | 229.34 | 229.52 | 228.50 | 228.61 | 4,331,317 | -0.79(-0.34%) |
Aug 21, 2018 | 229.28 | 229.96 | 229.13 | 229.40 | 3,698,330 | +0.57(+0.25%) |
Aug 20, 2018 | 228.55 | 229.09 | 228.42 | 228.83 | 3,296,947 | +0.82(+0.36%) |
Aug 17, 2018 | 226.88 | 228.56 | 226.70 | 228.01 | 4,390,202 | +0.98(+0.43%) |
Aug 16, 2018 | 225.64 | 227.45 | 225.56 | 227.03 | 8,925,585 | +3.71(+1.66%) |
Aug 15, 2018 | 223.39 | 223.71 | 221.64 | 223.32 | 6,542,588 | -1.29(-0.57%) |
Aug 14, 2018 | 224.21 | 224.91 | 223.74 | 224.61 | 3,174,518 | +1.04(+0.46%) |
Aug 13, 2018 | 224.93 | 225.27 | 223.27 | 223.57 | 4,161,428 | -1.12(-0.50%) |
Aug 10, 2018 | 225.03 | 225.22 | 223.89 | 224.69 | 5,407,968 | -1.65(-0.73%) |
Aug 09, 2018 | 226.87 | 227.29 | 226.20 | 226.34 | 1,890,459 | -0.41(-0.18%) |
Aug 08, 2018 | 227.06 | 227.19 | 226.53 | 226.75 | 2,115,814 | -0.44(-0.19%) |
Aug 07, 2018 | 227.06 | 227.76 | 226.77 | 227.19 | 2,698,776 | +1.13(+0.50%) |
Aug 06, 2018 | 225.50 | 226.41 | 224.98 | 226.06 | 2,598,219 | +0.41(+0.18%) |
Aug 03, 2018 | 224.46 | 225.75 | 224.46 | 225.66 | 2,783,856 | +1.14(+0.51%) |
Aug 02, 2018 | 223.05 | 224.79 | 222.67 | 224.51 | 4,656,798 | -0.01(-0.00%) |