Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 166.39 | 168.71 | 166.39 | 167.25 | 29,883 | +3.51(+2.14%) |
Oct 30, 2018 | 160.76 | 163.74 | 160.64 | 163.74 | 18,149 | +2.40(+1.49%) |
Oct 29, 2018 | 166.58 | 167.19 | 158.57 | 161.34 | 31,751 | -2.63(-1.61%) |
Oct 26, 2018 | 163.62 | 166.68 | 161.77 | 163.97 | 17,906 | -3.86(-2.30%) |
Oct 25, 2018 | 164.85 | 168.80 | 164.31 | 167.83 | 13,218 | +4.84(+2.97%) |
Oct 24, 2018 | 169.46 | 169.60 | 162.97 | 162.99 | 35,365 | -6.34(-3.75%) |
Oct 23, 2018 | 167.54 | 170.07 | 165.95 | 169.34 | 29,424 | -1.52(-0.89%) |
Oct 22, 2018 | 171.05 | 171.41 | 169.84 | 170.86 | 5,692 | +0.23(+0.13%) |
Oct 19, 2018 | 171.97 | 172.89 | 170.16 | 170.63 | 5,665 | -0.65(-0.38%) |
Oct 18, 2018 | 174.23 | 174.23 | 170.49 | 171.28 | 10,647 | -3.48(-1.99%) |
Oct 17, 2018 | 175.33 | 175.33 | 173.27 | 174.76 | 22,311 | -0.19(-0.11%) |
Oct 16, 2018 | 171.84 | 175.05 | 171.84 | 174.95 | 21,369 | +4.93(+2.90%) |
Oct 15, 2018 | 171.42 | 171.46 | 169.85 | 170.02 | 9,768 | -2.19(-1.27%) |
Oct 12, 2018 | 171.76 | 172.28 | 169.13 | 172.21 | 39,151 | +3.83(+2.28%) |
Oct 11, 2018 | 169.56 | 171.24 | 167.25 | 168.38 | 30,339 | -1.81(-1.06%) |
Oct 10, 2018 | 177.12 | 177.12 | 170.16 | 170.19 | 25,110 | -8.00(-4.49%) |
Oct 09, 2018 | 177.44 | 179.27 | 177.44 | 178.18 | 18,584 | +0.13(+0.08%) |
Oct 08, 2018 | 178.58 | 179.16 | 175.95 | 178.05 | 12,732 | -1.14(-0.64%) |
Oct 05, 2018 | 180.40 | 181.19 | 178.12 | 179.19 | 17,198 | -1.25(-0.69%) |
Oct 04, 2018 | 182.09 | 182.09 | 179.51 | 180.44 | 11,206 | -3.05(-1.66%) |
Oct 03, 2018 | 184.34 | 184.34 | 183.32 | 183.49 | 18,604 | +0.00(+0.00%) |
Oct 02, 2018 | 184.21 | 184.40 | 183.38 | 183.49 | 23,823 | -0.91(-0.49%) |
Oct 01, 2018 | 184.87 | 185.43 | 184.04 | 184.40 | 30,590 | +0.68(+0.37%) |
Sep 28, 2018 | 183.47 | 184.26 | 183.47 | 183.72 | 9,914 | -0.41(-0.22%) |
Sep 27, 2018 | 183.52 | 184.41 | 183.52 | 184.12 | 11,016 | +1.12(+0.61%) |
Sep 26, 2018 | 183.09 | 184.40 | 182.89 | 183.01 | 5,224 | +0.00(+0.00%) |
Sep 25, 2018 | 183.06 | 183.16 | 182.66 | 183.00 | 8,482 | +0.27(+0.15%) |
Sep 24, 2018 | 181.85 | 182.79 | 181.17 | 182.74 | 14,454 | +0.10(+0.05%) |
Sep 21, 2018 | 183.41 | 183.51 | 182.57 | 182.64 | 7,395 | -0.29(-0.16%) |
Sep 20, 2018 | 182.22 | 183.20 | 182.15 | 182.93 | 44,686 | +1.51(+0.83%) |
Sep 19, 2018 | 181.64 | 182.07 | 180.66 | 181.42 | 7,817 | -0.35(-0.19%) |
Sep 18, 2018 | 180.17 | 181.92 | 180.17 | 181.77 | 8,685 | +1.60(+0.89%) |
Sep 17, 2018 | 182.00 | 182.00 | 180.17 | 180.17 | 8,293 | -1.98(-1.09%) |
Sep 14, 2018 | 182.33 | 182.58 | 181.56 | 182.16 | 22,590 | +0.22(+0.12%) |
Sep 13, 2018 | 181.34 | 182.20 | 181.34 | 181.94 | 8,879 | +1.06(+0.58%) |
Sep 12, 2018 | 180.40 | 180.88 | 180.02 | 180.88 | 10,720 | +0.32(+0.18%) |
Sep 11, 2018 | 179.90 | 180.67 | 179.80 | 180.57 | 7,100 | +1.35(+0.75%) |
Sep 10, 2018 | 179.56 | 179.69 | 178.94 | 179.21 | 6,560 | +0.49(+0.28%) |
Sep 07, 2018 | 178.48 | 179.53 | 177.68 | 178.72 | 13,676 | -0.34(-0.19%) |
Sep 06, 2018 | 179.69 | 179.69 | 178.32 | 179.06 | 7,920 | -0.03(-0.02%) |
Sep 05, 2018 | 181.38 | 181.38 | 179.03 | 179.10 | 30,579 | -2.75(-1.51%) |
Sep 04, 2018 | 181.61 | 182.08 | 180.78 | 181.85 | 13,373 | -0.31(-0.17%) |
Aug 31, 2018 | 182.16 | 182.16 | 182.16 | 0 | +0.04(+0.02%) | |
Aug 30, 2018 | 182.35 | 183.01 | 181.93 | 182.12 | 44,447 | -0.75(-0.41%) |
Aug 29, 2018 | 181.18 | 182.94 | 181.18 | 182.87 | 13,701 | +1.98(+1.10%) |
Aug 28, 2018 | 181.32 | 181.48 | 180.77 | 180.88 | 9,009 | -0.03(-0.02%) |
Aug 27, 2018 | 180.31 | 180.94 | 180.31 | 180.91 | 12,018 | +1.37(+0.76%) |
Aug 24, 2018 | 178.34 | 179.57 | 178.34 | 179.54 | 7,901 | +1.88(+1.06%) |
Aug 23, 2018 | 177.69 | 178.57 | 177.50 | 177.65 | 9,851 | -0.18(-0.10%) |
Aug 22, 2018 | 176.73 | 177.83 | 176.73 | 177.83 | 13,243 | +0.65(+0.37%) |
Aug 21, 2018 | 177.13 | 177.81 | 177.09 | 177.18 | 11,714 | +0.32(+0.18%) |
Aug 20, 2018 | 176.81 | 177.03 | 176.10 | 176.86 | 7,938 | +0.58(+0.33%) |
Aug 17, 2018 | 176.30 | 176.69 | 175.46 | 176.28 | 17,525 | -0.43(-0.25%) |
Aug 16, 2018 | 177.07 | 177.61 | 176.52 | 176.72 | 19,527 | +0.65(+0.37%) |
Aug 15, 2018 | 177.03 | 177.03 | 175.23 | 176.06 | 10,935 | -2.12(-1.19%) |
Aug 14, 2018 | 177.50 | 178.34 | 177.09 | 178.19 | 19,226 | +1.11(+0.62%) |
Aug 13, 2018 | 178.31 | 178.52 | 176.98 | 177.08 | 9,872 | -0.55(-0.31%) |
Aug 10, 2018 | 177.66 | 178.19 | 177.18 | 177.63 | 9,117 | -0.99(-0.55%) |
Aug 09, 2018 | 178.81 | 179.25 | 178.57 | 178.62 | 14,295 | -0.08(-0.04%) |
Aug 08, 2018 | 178.43 | 179.04 | 178.43 | 178.70 | 13,505 | +0.11(+0.06%) |
Aug 07, 2018 | 178.28 | 178.81 | 178.26 | 178.59 | 26,361 | +1.06(+0.60%) |
Aug 06, 2018 | 176.81 | 177.53 | 176.54 | 177.53 | 26,190 | +0.89(+0.50%) |
Aug 03, 2018 | 176.83 | 176.93 | 176.00 | 176.65 | 50,651 | +0.10(+0.06%) |
Aug 02, 2018 | 173.98 | 176.60 | 173.98 | 176.55 | 6,189 | +1.56(+0.89%) |