Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 187.84 | 188.40 | 185.10 | 186.58 | 3,371,641 | +2.07(+1.12%) |
Oct 30, 2018 | 178.48 | 184.97 | 176.16 | 184.51 | 3,556,945 | +7.94(+4.50%) |
Oct 29, 2018 | 180.49 | 182.57 | 173.84 | 176.57 | 3,430,024 | -1.38(-0.77%) |
Oct 26, 2018 | 179.97 | 181.45 | 174.65 | 177.95 | 6,387,182 | -7.59(-4.09%) |
Oct 25, 2018 | 183.57 | 186.50 | 182.96 | 185.54 | 4,027,845 | +2.95(+1.61%) |
Oct 24, 2018 | 189.01 | 189.02 | 181.87 | 182.59 | 4,528,092 | -8.63(-4.51%) |
Oct 23, 2018 | 186.01 | 191.63 | 182.68 | 191.22 | 4,310,563 | +0.36(+0.19%) |
Oct 22, 2018 | 192.49 | 194.05 | 190.38 | 190.87 | 3,067,964 | +0.28(+0.15%) |
Oct 19, 2018 | 192.02 | 192.93 | 189.46 | 190.58 | 3,860,769 | +0.22(+0.11%) |
Oct 18, 2018 | 196.55 | 197.71 | 189.12 | 190.37 | 4,484,906 | -7.64(-3.86%) |
Oct 17, 2018 | 200.15 | 200.15 | 195.29 | 198.00 | 2,427,038 | -0.96(-0.48%) |
Oct 16, 2018 | 197.03 | 199.33 | 195.51 | 198.96 | 3,635,743 | +4.88(+2.52%) |
Oct 15, 2018 | 192.88 | 196.47 | 192.05 | 194.08 | 3,605,320 | -0.40(-0.21%) |
Oct 12, 2018 | 195.99 | 196.75 | 191.28 | 194.48 | 3,903,650 | +3.38(+1.77%) |
Oct 11, 2018 | 193.66 | 196.69 | 189.67 | 191.10 | 4,482,499 | -2.45(-1.26%) |
Oct 10, 2018 | 202.81 | 204.60 | 193.39 | 193.54 | 6,745,987 | -10.75(-5.26%) |
Oct 09, 2018 | 200.86 | 205.15 | 200.68 | 204.29 | 2,955,684 | +2.78(+1.38%) |
Oct 08, 2018 | 203.13 | 204.89 | 200.68 | 201.51 | 4,000,190 | -2.39(-1.17%) |
Oct 05, 2018 | 207.37 | 208.76 | 202.37 | 203.90 | 4,055,652 | -3.29(-1.59%) |
Oct 04, 2018 | 205.93 | 208.49 | 205.54 | 207.19 | 3,073,932 | -1.04(-0.50%) |
Oct 03, 2018 | 207.72 | 209.82 | 206.24 | 208.23 | 2,348,554 | +1.10(+0.53%) |
Oct 02, 2018 | 208.00 | 210.14 | 206.98 | 207.13 | 2,980,835 | -1.18(-0.57%) |
Oct 01, 2018 | 206.94 | 210.50 | 206.77 | 208.31 | 3,319,142 | +2.32(+1.13%) |
Sep 28, 2018 | 204.99 | 206.19 | 203.58 | 205.99 | 3,202,814 | +0.23(+0.11%) |
Sep 27, 2018 | 205.12 | 206.94 | 204.47 | 205.75 | 3,541,998 | +0.85(+0.42%) |
Sep 26, 2018 | 205.07 | 207.09 | 204.37 | 204.90 | 4,004,080 | -1.85(-0.90%) |
Sep 25, 2018 | 207.86 | 208.17 | 205.21 | 206.75 | 5,634,074 | -1.50(-0.72%) |
Sep 24, 2018 | 207.09 | 208.80 | 206.47 | 208.26 | 5,429,193 | +1.13(+0.54%) |
Sep 21, 2018 | 205.65 | 207.69 | 204.69 | 207.13 | 16,208,714 | +2.65(+1.29%) |
Sep 20, 2018 | 202.86 | 205.41 | 201.80 | 204.48 | 4,789,290 | +2.62(+1.30%) |
Sep 19, 2018 | 200.76 | 202.44 | 200.17 | 201.86 | 3,732,273 | +1.72(+0.86%) |
Sep 18, 2018 | 196.19 | 201.53 | 196.08 | 200.14 | 6,050,065 | +5.55(+2.85%) |
Sep 17, 2018 | 198.87 | 199.12 | 194.16 | 194.59 | 4,433,195 | -1.25(-0.64%) |
Sep 14, 2018 | 194.86 | 196.46 | 193.64 | 195.84 | 3,390,503 | +0.76(+0.39%) |
Sep 13, 2018 | 193.64 | 198.23 | 191.51 | 195.08 | 5,272,475 | +4.58(+2.41%) |
Sep 12, 2018 | 189.01 | 191.29 | 184.65 | 190.50 | 6,405,328 | -2.20(-1.14%) |
Sep 11, 2018 | 196.97 | 198.62 | 190.92 | 192.70 | 7,331,360 | -6.68(-3.35%) |
Sep 10, 2018 | 194.45 | 199.66 | 192.28 | 199.38 | 7,346,885 | +6.65(+3.45%) |
Sep 07, 2018 | 185.78 | 195.07 | 185.62 | 192.72 | 12,635,432 | +13.76(+7.69%) |
Sep 06, 2018 | 183.54 | 184.64 | 177.26 | 178.96 | 7,537,889 | -4.52(-2.46%) |
Sep 05, 2018 | 182.26 | 183.79 | 181.95 | 183.48 | 4,487,969 | +1.65(+0.91%) |
Sep 04, 2018 | 181.13 | 182.54 | 179.92 | 181.83 | 4,424,462 | +0.33(+0.18%) |
Aug 31, 2018 | 181.50 | 181.50 | 181.50 | 0 | +1.97(+1.10%) | |
Aug 30, 2018 | 178.13 | 179.76 | 177.83 | 179.52 | 3,201,442 | +1.38(+0.77%) |
Aug 29, 2018 | 178.00 | 178.82 | 176.87 | 178.15 | 2,186,807 | +0.46(+0.26%) |
Aug 28, 2018 | 177.85 | 178.95 | 176.14 | 177.69 | 2,927,892 | +1.21(+0.69%) |
Aug 27, 2018 | 174.22 | 177.63 | 172.88 | 176.47 | 3,404,657 | +3.29(+1.90%) |
Aug 24, 2018 | 170.99 | 173.41 | 169.61 | 173.19 | 2,479,248 | +2.82(+1.66%) |
Aug 23, 2018 | 172.13 | 173.25 | 170.10 | 170.36 | 4,293,244 | -1.62(-0.94%) |
Aug 22, 2018 | 174.39 | 175.43 | 171.88 | 171.98 | 3,244,869 | -2.46(-1.41%) |
Aug 21, 2018 | 171.96 | 175.21 | 171.62 | 174.44 | 3,614,983 | +3.14(+1.83%) |
Aug 20, 2018 | 173.58 | 174.01 | 170.58 | 171.30 | 6,576,000 | -2.11(-1.22%) |
Aug 17, 2018 | 172.33 | 175.00 | 170.29 | 173.41 | 4,717,620 | +0.48(+0.28%) |
Aug 16, 2018 | 172.17 | 173.07 | 171.26 | 172.93 | 3,526,764 | +1.75(+1.02%) |
Aug 15, 2018 | 169.98 | 172.01 | 168.02 | 171.18 | 4,963,244 | -0.60(-0.35%) |
Aug 14, 2018 | 175.32 | 175.32 | 171.40 | 171.78 | 4,382,575 | -3.13(-1.79%) |
Aug 13, 2018 | 175.38 | 177.31 | 174.39 | 174.91 | 3,601,356 | -0.95(-0.54%) |
Aug 10, 2018 | 176.34 | 177.73 | 174.40 | 175.86 | 4,468,054 | -3.60(-2.01%) |
Aug 09, 2018 | 182.43 | 182.51 | 178.94 | 179.47 | 3,326,141 | -2.39(-1.31%) |
Aug 08, 2018 | 182.75 | 183.32 | 181.43 | 181.85 | 1,906,947 | -0.70(-0.39%) |
Aug 07, 2018 | 181.65 | 183.82 | 179.93 | 182.56 | 3,596,204 | +2.78(+1.55%) |
Aug 06, 2018 | 179.51 | 180.90 | 178.87 | 179.77 | 2,731,964 | -0.71(-0.40%) |
Aug 03, 2018 | 178.78 | 180.64 | 177.66 | 180.49 | 2,996,724 | +1.21(+0.67%) |
Aug 02, 2018 | 177.55 | 180.86 | 176.71 | 179.28 | 4,864,482 | -0.37(-0.21%) |