Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 175.99 | 179.45 | 164.26 | 171.54 | 556,693 | +11.41(+7.13%) |
Oct 30, 2018 | 156.45 | 160.67 | 155.40 | 160.13 | 310,017 | +3.82(+2.44%) |
Oct 29, 2018 | 161.53 | 164.20 | 154.75 | 156.31 | 254,222 | -2.39(-1.50%) |
Oct 26, 2018 | 158.90 | 162.28 | 156.75 | 158.70 | 274,159 | -3.43(-2.11%) |
Oct 25, 2018 | 160.02 | 163.49 | 159.66 | 162.13 | 307,101 | +2.97(+1.87%) |
Oct 24, 2018 | 165.24 | 165.74 | 158.49 | 159.15 | 298,565 | -8.18(-4.89%) |
Oct 23, 2018 | 164.90 | 168.45 | 163.49 | 167.34 | 191,513 | -0.80(-0.47%) |
Oct 22, 2018 | 167.01 | 170.26 | 166.01 | 168.13 | 93,864 | +2.17(+1.31%) |
Oct 19, 2018 | 168.51 | 169.13 | 165.59 | 165.96 | 145,317 | -2.12(-1.26%) |
Oct 18, 2018 | 171.62 | 174.73 | 167.51 | 168.08 | 140,600 | -5.06(-2.92%) |
Oct 17, 2018 | 172.24 | 176.13 | 171.58 | 173.14 | 168,107 | +0.20(+0.12%) |
Oct 16, 2018 | 169.78 | 173.35 | 166.16 | 172.94 | 171,748 | +4.84(+2.88%) |
Oct 15, 2018 | 166.72 | 169.41 | 165.43 | 168.10 | 163,766 | +0.63(+0.38%) |
Oct 12, 2018 | 167.59 | 168.96 | 165.73 | 167.47 | 180,907 | +2.39(+1.45%) |
Oct 11, 2018 | 166.37 | 169.37 | 164.96 | 165.08 | 237,008 | -1.15(-0.69%) |
Oct 10, 2018 | 171.81 | 171.81 | 165.81 | 166.23 | 289,894 | -6.25(-3.62%) |
Oct 09, 2018 | 170.98 | 174.47 | 170.51 | 172.48 | 277,911 | +0.34(+0.20%) |
Oct 08, 2018 | 173.39 | 176.41 | 171.11 | 172.14 | 177,597 | -4.91(-2.78%) |
Oct 05, 2018 | 181.98 | 186.18 | 176.05 | 177.05 | 158,412 | -5.19(-2.85%) |
Oct 04, 2018 | 184.57 | 185.34 | 181.52 | 182.24 | 150,023 | -2.95(-1.60%) |
Oct 03, 2018 | 183.71 | 186.41 | 182.96 | 185.19 | 264,329 | +1.59(+0.87%) |
Oct 02, 2018 | 184.60 | 185.93 | 182.82 | 183.60 | 120,191 | -1.35(-0.73%) |
Oct 01, 2018 | 187.72 | 188.22 | 184.81 | 184.96 | 150,315 | -2.42(-1.29%) |
Sep 28, 2018 | 185.80 | 187.75 | 185.25 | 187.38 | 219,982 | +0.93(+0.50%) |
Sep 27, 2018 | 186.74 | 187.10 | 184.37 | 186.45 | 160,573 | +0.22(+0.12%) |
Sep 26, 2018 | 189.46 | 189.69 | 185.74 | 186.24 | 240,472 | -3.14(-1.66%) |
Sep 25, 2018 | 192.69 | 192.69 | 188.57 | 189.38 | 192,113 | -3.43(-1.78%) |
Sep 24, 2018 | 196.19 | 197.66 | 191.14 | 192.81 | 197,974 | -4.86(-2.46%) |
Sep 21, 2018 | 200.16 | 201.62 | 197.45 | 197.66 | 273,525 | -1.71(-0.86%) |
Sep 20, 2018 | 193.17 | 199.58 | 192.71 | 199.38 | 282,498 | +6.75(+3.50%) |
Sep 19, 2018 | 201.99 | 202.71 | 190.31 | 192.63 | 610,890 | -9.62(-4.76%) |
Sep 18, 2018 | 206.47 | 207.30 | 202.24 | 202.25 | 127,797 | -4.05(-1.96%) |
Sep 17, 2018 | 208.33 | 209.30 | 205.81 | 206.30 | 161,718 | -3.80(-1.81%) |
Sep 14, 2018 | 209.64 | 213.71 | 209.46 | 210.10 | 133,066 | +1.70(+0.82%) |
Sep 13, 2018 | 208.60 | 212.99 | 207.28 | 208.39 | 88,871 | +0.88(+0.42%) |
Sep 12, 2018 | 207.97 | 208.71 | 204.81 | 207.51 | 81,979 | -0.58(-0.28%) |
Sep 11, 2018 | 208.34 | 209.98 | 207.36 | 208.09 | 75,729 | -0.60(-0.29%) |
Sep 10, 2018 | 207.75 | 210.27 | 207.75 | 208.69 | 82,231 | +1.05(+0.51%) |
Sep 07, 2018 | 209.91 | 211.37 | 207.28 | 207.63 | 76,988 | -2.12(-1.01%) |
Sep 06, 2018 | 212.48 | 213.68 | 209.68 | 209.76 | 122,338 | -2.60(-1.23%) |
Sep 05, 2018 | 210.07 | 213.21 | 207.83 | 212.36 | 153,670 | +1.89(+0.90%) |
Sep 04, 2018 | 211.31 | 213.86 | 208.79 | 210.47 | 106,742 | -1.22(-0.58%) |
Aug 31, 2018 | 211.69 | 211.69 | 211.69 | 0 | +0.34(+0.16%) | |
Aug 30, 2018 | 215.66 | 215.66 | 210.71 | 211.35 | 78,822 | -3.68(-1.71%) |
Aug 29, 2018 | 212.83 | 216.78 | 208.57 | 215.03 | 240,909 | +1.35(+0.63%) |
Aug 28, 2018 | 211.91 | 214.93 | 211.38 | 213.68 | 118,749 | +1.99(+0.94%) |
Aug 27, 2018 | 208.63 | 211.83 | 208.63 | 211.69 | 132,569 | +4.31(+2.08%) |
Aug 24, 2018 | 206.12 | 208.47 | 204.85 | 207.38 | 82,585 | +1.86(+0.91%) |
Aug 23, 2018 | 205.37 | 206.74 | 203.59 | 205.51 | 76,288 | -0.51(-0.25%) |
Aug 22, 2018 | 209.82 | 210.97 | 205.68 | 206.03 | 99,958 | -4.16(-1.98%) |
Aug 21, 2018 | 207.81 | 211.89 | 207.35 | 210.18 | 85,729 | +2.96(+1.43%) |
Aug 20, 2018 | 207.72 | 208.25 | 206.08 | 207.22 | 56,818 | +0.17(+0.08%) |
Aug 17, 2018 | 207.33 | 208.48 | 204.97 | 207.05 | 113,114 | +0.04(+0.02%) |
Aug 16, 2018 | 208.14 | 209.66 | 206.70 | 207.02 | 72,348 | -0.08(-0.04%) |
Aug 15, 2018 | 209.31 | 211.13 | 204.84 | 207.09 | 131,597 | -2.91(-1.39%) |
Aug 14, 2018 | 208.19 | 211.80 | 207.51 | 210.00 | 100,993 | +2.83(+1.36%) |
Aug 13, 2018 | 207.43 | 209.49 | 205.56 | 207.18 | 177,646 | +0.31(+0.15%) |
Aug 10, 2018 | 208.16 | 210.55 | 206.47 | 206.87 | 119,462 | -2.78(-1.33%) |
Aug 09, 2018 | 211.53 | 213.91 | 209.14 | 209.64 | 230,673 | -1.79(-0.85%) |
Aug 08, 2018 | 214.78 | 217.11 | 210.26 | 211.44 | 221,394 | -4.12(-1.91%) |
Aug 07, 2018 | 210.27 | 216.21 | 210.27 | 215.56 | 312,779 | +6.47(+3.10%) |
Aug 06, 2018 | 206.94 | 209.84 | 204.00 | 209.09 | 191,889 | +1.51(+0.73%) |
Aug 03, 2018 | 207.50 | 209.13 | 204.22 | 207.57 | 412,882 | +0.03(+0.01%) |
Aug 02, 2018 | 198.48 | 208.64 | 197.99 | 207.54 | 666,833 | +8.17(+4.10%) |