Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 167.67 | 172.24 | 167.66 | 170.36 | 1,127,371 | +3.73(+2.24%) |
Oct 30, 2018 | 162.15 | 167.09 | 162.15 | 166.63 | 1,300,714 | +5.61(+3.48%) |
Oct 29, 2018 | 162.51 | 164.12 | 158.30 | 161.02 | 807,785 | +0.40(+0.25%) |
Oct 26, 2018 | 159.48 | 162.94 | 157.55 | 160.62 | 680,050 | -2.08(-1.28%) |
Oct 25, 2018 | 159.24 | 163.42 | 157.91 | 162.69 | 877,336 | +4.97(+3.15%) |
Oct 24, 2018 | 163.54 | 165.03 | 157.38 | 157.72 | 952,550 | -5.90(-3.61%) |
Oct 23, 2018 | 164.85 | 165.77 | 159.94 | 163.62 | 1,143,462 | -3.73(-2.23%) |
Oct 22, 2018 | 167.58 | 168.72 | 165.60 | 167.35 | 607,740 | +0.00(+0.00%) |
Oct 19, 2018 | 170.31 | 170.53 | 166.55 | 167.35 | 685,602 | -2.15(-1.27%) |
Oct 18, 2018 | 174.51 | 175.15 | 168.31 | 169.50 | 845,827 | -4.91(-2.81%) |
Oct 17, 2018 | 178.65 | 178.65 | 173.67 | 174.41 | 766,702 | -3.47(-1.95%) |
Oct 16, 2018 | 174.17 | 178.46 | 173.30 | 177.89 | 580,260 | +5.17(+2.99%) |
Oct 15, 2018 | 174.92 | 174.92 | 172.34 | 172.72 | 586,197 | -2.42(-1.38%) |
Oct 12, 2018 | 173.91 | 176.13 | 172.85 | 175.13 | 870,080 | +2.76(+1.60%) |
Oct 11, 2018 | 175.06 | 177.29 | 171.85 | 172.37 | 1,292,390 | -2.91(-1.66%) |
Oct 10, 2018 | 182.98 | 182.98 | 175.03 | 175.28 | 916,590 | -7.67(-4.19%) |
Oct 09, 2018 | 182.32 | 184.08 | 181.88 | 182.96 | 714,601 | +0.81(+0.44%) |
Oct 08, 2018 | 183.30 | 184.05 | 180.29 | 182.15 | 433,996 | -1.35(-0.73%) |
Oct 05, 2018 | 182.91 | 184.76 | 181.74 | 183.50 | 913,958 | +0.95(+0.52%) |
Oct 04, 2018 | 183.50 | 184.44 | 181.99 | 182.54 | 937,982 | -1.09(-0.59%) |
Oct 03, 2018 | 184.22 | 184.89 | 182.91 | 183.63 | 1,113,547 | +0.18(+0.10%) |
Oct 02, 2018 | 184.63 | 185.78 | 183.20 | 183.45 | 1,113,168 | -2.03(-1.10%) |
Oct 01, 2018 | 186.39 | 187.01 | 184.56 | 185.48 | 1,241,100 | +0.20(+0.11%) |
Sep 28, 2018 | 184.21 | 185.67 | 182.73 | 185.29 | 1,182,242 | +0.21(+0.11%) |
Sep 27, 2018 | 188.63 | 189.21 | 184.37 | 185.08 | 1,253,282 | -3.34(-1.77%) |
Sep 26, 2018 | 193.13 | 195.76 | 187.44 | 188.43 | 2,479,755 | -11.05(-5.54%) |
Sep 25, 2018 | 198.71 | 200.12 | 197.94 | 199.48 | 874,404 | +1.73(+0.88%) |
Sep 24, 2018 | 198.58 | 198.97 | 196.80 | 197.75 | 503,065 | -0.55(-0.28%) |
Sep 21, 2018 | 198.85 | 200.40 | 197.78 | 198.30 | 905,951 | +0.01(+0.00%) |
Sep 20, 2018 | 198.11 | 198.80 | 196.54 | 198.29 | 446,824 | +0.81(+0.41%) |
Sep 19, 2018 | 201.14 | 201.24 | 196.56 | 197.47 | 471,757 | -3.80(-1.89%) |
Sep 18, 2018 | 199.68 | 201.81 | 199.29 | 201.28 | 606,144 | +2.26(+1.13%) |
Sep 17, 2018 | 200.92 | 200.92 | 198.33 | 199.02 | 449,571 | -1.88(-0.94%) |
Sep 14, 2018 | 199.84 | 201.45 | 199.21 | 200.90 | 333,833 | +1.04(+0.52%) |
Sep 13, 2018 | 200.70 | 200.82 | 199.45 | 199.86 | 477,801 | +0.43(+0.22%) |
Sep 12, 2018 | 199.73 | 201.75 | 198.54 | 199.43 | 502,796 | -2.14(-1.06%) |
Sep 11, 2018 | 200.17 | 203.15 | 199.03 | 201.57 | 354,891 | +0.70(+0.35%) |
Sep 10, 2018 | 202.69 | 202.69 | 200.53 | 200.87 | 420,384 | -1.68(-0.83%) |
Sep 07, 2018 | 202.04 | 203.58 | 200.87 | 202.54 | 308,852 | -0.16(-0.08%) |
Sep 06, 2018 | 201.00 | 202.94 | 200.68 | 202.70 | 295,609 | +1.66(+0.82%) |
Sep 05, 2018 | 200.88 | 203.11 | 199.91 | 201.04 | 549,648 | -0.85(-0.42%) |
Sep 04, 2018 | 199.72 | 202.49 | 199.72 | 201.90 | 437,482 | +2.03(+1.02%) |
Aug 31, 2018 | 199.86 | 199.86 | 199.86 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 200.16 | 200.71 | 198.90 | 199.81 | 222,631 | -0.90(-0.45%) |
Aug 29, 2018 | 200.02 | 201.16 | 198.95 | 200.71 | 315,200 | +2.41(+1.21%) |
Aug 28, 2018 | 199.23 | 199.99 | 198.69 | 198.30 | 271,770 | -0.32(-0.16%) |
Aug 27, 2018 | 199.87 | 200.39 | 198.30 | 198.62 | 384,090 | -0.55(-0.28%) |
Aug 24, 2018 | 199.24 | 200.16 | 198.11 | 199.17 | 243,729 | +0.22(+0.11%) |
Aug 23, 2018 | 198.54 | 199.33 | 197.75 | 198.94 | 264,992 | -0.03(-0.01%) |
Aug 22, 2018 | 198.18 | 200.18 | 197.65 | 198.97 | 304,824 | +0.45(+0.23%) |
Aug 21, 2018 | 199.62 | 200.30 | 198.45 | 198.52 | 522,186 | -0.87(-0.44%) |
Aug 20, 2018 | 200.10 | 200.43 | 198.88 | 199.39 | 499,179 | +0.08(+0.04%) |
Aug 17, 2018 | 199.22 | 199.61 | 198.22 | 199.31 | 452,655 | +0.80(+0.40%) |
Aug 16, 2018 | 198.77 | 199.53 | 197.92 | 198.51 | 340,501 | +0.49(+0.25%) |
Aug 15, 2018 | 196.27 | 198.24 | 195.48 | 198.03 | 516,649 | +1.06(+0.54%) |
Aug 14, 2018 | 196.43 | 198.18 | 195.26 | 196.97 | 587,840 | +0.56(+0.29%) |
Aug 13, 2018 | 197.76 | 198.50 | 195.90 | 196.41 | 293,201 | -1.23(-0.62%) |
Aug 10, 2018 | 195.96 | 198.39 | 195.92 | 197.63 | 394,151 | -0.38(-0.19%) |
Aug 09, 2018 | 197.91 | 199.13 | 197.66 | 198.02 | 498,822 | +0.56(+0.28%) |
Aug 08, 2018 | 197.83 | 198.60 | 197.12 | 197.46 | 446,105 | -0.40(-0.20%) |
Aug 07, 2018 | 197.55 | 198.83 | 197.18 | 197.86 | 385,050 | +0.97(+0.49%) |
Aug 06, 2018 | 194.00 | 197.65 | 193.92 | 196.88 | 464,349 | +3.06(+1.58%) |
Aug 03, 2018 | 194.91 | 195.42 | 192.16 | 193.82 | 408,350 | -1.18(-0.61%) |
Aug 02, 2018 | 192.39 | 195.27 | 192.14 | 195.00 | 571,405 | +2.07(+1.07%) |