Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 153.77 | 154.28 | 152.11 | 152.54 | 1,698,705 | +0.17(+0.11%) |
Oct 30, 2018 | 152.51 | 154.68 | 150.57 | 152.37 | 1,442,417 | +0.27(+0.18%) |
Oct 29, 2018 | 152.93 | 154.22 | 150.17 | 152.09 | 1,767,230 | +1.29(+0.85%) |
Oct 26, 2018 | 154.21 | 154.21 | 147.32 | 150.81 | 3,371,038 | -4.60(-2.96%) |
Oct 25, 2018 | 154.60 | 156.39 | 152.69 | 155.40 | 2,173,313 | +1.95(+1.27%) |
Oct 24, 2018 | 156.42 | 158.47 | 153.27 | 153.46 | 1,926,590 | -3.22(-2.06%) |
Oct 23, 2018 | 156.00 | 157.68 | 154.27 | 156.68 | 1,553,204 | -1.06(-0.67%) |
Oct 22, 2018 | 159.16 | 159.42 | 156.97 | 157.75 | 2,042,132 | -1.11(-0.70%) |
Oct 19, 2018 | 162.99 | 162.99 | 158.52 | 158.85 | 1,815,796 | -3.91(-2.40%) |
Oct 18, 2018 | 165.89 | 165.96 | 161.20 | 162.77 | 1,280,008 | -2.94(-1.78%) |
Oct 17, 2018 | 163.91 | 165.94 | 163.17 | 165.71 | 1,179,080 | +1.06(+0.65%) |
Oct 16, 2018 | 160.94 | 165.02 | 160.91 | 164.65 | 1,446,037 | +5.35(+3.36%) |
Oct 15, 2018 | 160.47 | 161.12 | 158.93 | 159.30 | 840,898 | -1.53(-0.95%) |
Oct 12, 2018 | 160.53 | 162.23 | 158.81 | 160.83 | 1,235,239 | +2.18(+1.38%) |
Oct 11, 2018 | 160.36 | 161.46 | 157.20 | 158.65 | 1,440,161 | -2.28(-1.42%) |
Oct 10, 2018 | 165.49 | 166.15 | 160.60 | 160.93 | 2,225,537 | -4.64(-2.80%) |
Oct 09, 2018 | 164.61 | 166.09 | 163.75 | 165.57 | 1,084,916 | +1.02(+0.62%) |
Oct 08, 2018 | 163.76 | 166.19 | 162.90 | 164.55 | 1,577,196 | +0.86(+0.52%) |
Oct 05, 2018 | 163.63 | 164.08 | 162.30 | 163.70 | 1,234,813 | +0.49(+0.30%) |
Oct 04, 2018 | 164.41 | 164.54 | 162.23 | 163.21 | 1,304,178 | -1.64(-0.99%) |
Oct 03, 2018 | 166.76 | 167.14 | 164.33 | 164.84 | 1,195,867 | -1.95(-1.17%) |
Oct 02, 2018 | 167.96 | 167.96 | 165.56 | 166.79 | 1,198,387 | -1.19(-0.71%) |
Oct 01, 2018 | 167.61 | 168.22 | 167.10 | 167.99 | 1,376,016 | +0.91(+0.55%) |
Sep 28, 2018 | 164.55 | 167.15 | 164.55 | 167.07 | 1,455,487 | +2.48(+1.51%) |
Sep 27, 2018 | 165.27 | 165.27 | 164.24 | 164.59 | 1,070,805 | -0.25(-0.15%) |
Sep 26, 2018 | 164.95 | 166.07 | 164.10 | 164.84 | 1,297,305 | +0.01(+0.01%) |
Sep 25, 2018 | 165.29 | 165.75 | 164.61 | 164.84 | 643,819 | -0.29(-0.18%) |
Sep 24, 2018 | 163.12 | 165.59 | 163.12 | 165.13 | 1,308,666 | +1.48(+0.91%) |
Sep 21, 2018 | 162.72 | 164.08 | 162.72 | 163.64 | 3,436,591 | +0.95(+0.58%) |
Sep 20, 2018 | 163.18 | 163.27 | 161.72 | 162.70 | 1,436,259 | -0.04(-0.02%) |
Sep 19, 2018 | 163.15 | 163.19 | 161.72 | 162.74 | 1,612,727 | -0.53(-0.33%) |
Sep 18, 2018 | 159.19 | 163.32 | 158.77 | 163.27 | 1,583,669 | +3.96(+2.48%) |
Sep 17, 2018 | 160.57 | 160.57 | 158.64 | 159.31 | 1,539,302 | -0.58(-0.36%) |
Sep 14, 2018 | 162.70 | 162.82 | 159.46 | 159.89 | 1,439,022 | -2.41(-1.48%) |
Sep 13, 2018 | 161.56 | 162.96 | 161.12 | 162.30 | 2,541,206 | -0.21(-0.13%) |
Sep 12, 2018 | 160.91 | 162.70 | 160.45 | 162.51 | 1,159,445 | +1.44(+0.89%) |
Sep 11, 2018 | 159.63 | 161.91 | 159.17 | 161.07 | 1,258,585 | +1.28(+0.80%) |
Sep 10, 2018 | 159.82 | 161.10 | 159.59 | 159.79 | 1,141,811 | +0.60(+0.38%) |
Sep 07, 2018 | 159.91 | 160.16 | 158.96 | 159.19 | 1,220,422 | -1.41(-0.88%) |
Sep 06, 2018 | 157.59 | 161.00 | 156.91 | 160.60 | 1,375,846 | +3.01(+1.91%) |
Sep 05, 2018 | 157.38 | 158.00 | 155.74 | 157.59 | 926,503 | -0.52(-0.33%) |
Sep 04, 2018 | 158.96 | 159.34 | 157.80 | 158.11 | 805,051 | -0.78(-0.49%) |
Aug 31, 2018 | 158.89 | 158.89 | 158.89 | 0 | +0.38(+0.24%) | |
Aug 30, 2018 | 159.95 | 160.13 | 158.11 | 158.50 | 1,360,630 | -2.11(-1.31%) |
Aug 29, 2018 | 159.66 | 161.26 | 159.26 | 160.62 | 825,587 | +1.29(+0.81%) |
Aug 28, 2018 | 160.14 | 160.53 | 158.96 | 159.32 | 781,387 | -0.55(-0.35%) |
Aug 27, 2018 | 160.07 | 160.31 | 158.94 | 159.87 | 891,727 | +0.47(+0.29%) |
Aug 24, 2018 | 158.86 | 159.69 | 158.74 | 159.41 | 657,610 | +0.54(+0.34%) |
Aug 23, 2018 | 159.17 | 159.56 | 158.35 | 158.86 | 712,767 | -0.14(-0.09%) |
Aug 22, 2018 | 157.32 | 159.23 | 157.26 | 159.00 | 816,792 | +1.17(+0.74%) |
Aug 21, 2018 | 158.81 | 159.14 | 157.60 | 157.83 | 877,706 | -0.56(-0.36%) |
Aug 20, 2018 | 159.72 | 160.01 | 158.14 | 158.39 | 1,013,379 | -1.01(-0.63%) |
Aug 17, 2018 | 158.11 | 159.62 | 157.20 | 159.41 | 1,402,766 | +1.21(+0.76%) |
Aug 16, 2018 | 157.55 | 159.19 | 157.41 | 158.20 | 1,237,186 | +1.79(+1.15%) |
Aug 15, 2018 | 155.51 | 156.64 | 154.50 | 156.41 | 722,163 | +0.53(+0.34%) |
Aug 14, 2018 | 155.76 | 156.90 | 155.13 | 155.87 | 1,037,621 | +0.09(+0.06%) |
Aug 13, 2018 | 155.72 | 157.19 | 155.53 | 155.78 | 810,215 | +0.22(+0.14%) |
Aug 10, 2018 | 156.07 | 156.74 | 155.09 | 155.56 | 815,001 | -1.06(-0.68%) |
Aug 09, 2018 | 156.23 | 157.72 | 155.81 | 156.62 | 858,837 | +0.80(+0.51%) |
Aug 08, 2018 | 155.20 | 156.21 | 154.43 | 155.82 | 963,238 | +0.92(+0.59%) |
Aug 07, 2018 | 155.79 | 156.24 | 154.21 | 154.90 | 1,201,957 | -0.89(-0.57%) |
Aug 06, 2018 | 154.93 | 156.00 | 154.08 | 155.79 | 1,314,169 | +0.78(+0.50%) |
Aug 03, 2018 | 156.63 | 156.63 | 154.46 | 155.02 | 1,138,848 | -1.08(-0.69%) |
Aug 02, 2018 | 154.32 | 156.25 | 154.11 | 156.09 | 1,507,219 | +1.36(+0.88%) |