Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 174.31 | 185.12 | 174.31 | 181.04 | 4,013,052 | +12.54(+7.44%) |
Oct 30, 2018 | 160.00 | 169.00 | 157.60 | 168.50 | 3,131,224 | +4.27(+2.60%) |
Oct 29, 2018 | 172.09 | 173.50 | 160.66 | 164.23 | 2,537,611 | -2.53(-1.52%) |
Oct 26, 2018 | 164.24 | 172.16 | 162.43 | 166.76 | 3,125,200 | -5.87(-3.40%) |
Oct 25, 2018 | 173.40 | 175.00 | 162.18 | 172.63 | 5,153,491 | +2.42(+1.42%) |
Oct 24, 2018 | 181.78 | 183.78 | 169.65 | 170.21 | 3,792,490 | -11.57(-6.36%) |
Oct 23, 2018 | 174.20 | 184.66 | 172.85 | 181.78 | 3,024,379 | +2.94(+1.64%) |
Oct 22, 2018 | 178.91 | 180.95 | 174.38 | 178.84 | 2,720,877 | +1.69(+0.95%) |
Oct 19, 2018 | 186.46 | 187.65 | 176.66 | 177.15 | 2,259,900 | -8.03(-4.34%) |
Oct 18, 2018 | 189.14 | 191.54 | 182.02 | 185.18 | 2,237,644 | -5.08(-2.67%) |
Oct 17, 2018 | 193.11 | 193.19 | 188.43 | 190.26 | 1,910,278 | -2.46(-1.28%) |
Oct 16, 2018 | 185.21 | 193.35 | 184.66 | 192.72 | 2,794,834 | +11.81(+6.53%) |
Oct 15, 2018 | 184.16 | 184.25 | 179.62 | 180.91 | 1,462,728 | -3.54(-1.92%) |
Oct 12, 2018 | 182.32 | 188.07 | 180.29 | 184.45 | 2,940,100 | +9.48(+5.42%) |
Oct 11, 2018 | 172.85 | 178.21 | 172.14 | 174.97 | 3,509,233 | +2.83(+1.64%) |
Oct 10, 2018 | 180.45 | 180.83 | 171.81 | 172.14 | 3,540,293 | -9.27(-5.11%) |
Oct 09, 2018 | 179.90 | 187.29 | 179.11 | 181.41 | 2,397,938 | +1.15(+0.64%) |
Oct 08, 2018 | 184.39 | 185.81 | 177.27 | 180.26 | 2,625,527 | -6.34(-3.40%) |
Oct 05, 2018 | 187.11 | 190.12 | 181.65 | 186.60 | 2,244,900 | -0.84(-0.45%) |
Oct 04, 2018 | 195.49 | 195.50 | 184.62 | 187.44 | 3,488,858 | -8.76(-4.46%) |
Oct 03, 2018 | 194.28 | 198.31 | 192.26 | 196.20 | 1,582,345 | +3.30(+1.71%) |
Oct 02, 2018 | 195.72 | 195.97 | 192.33 | 192.90 | 1,316,997 | -1.71(-0.88%) |
Oct 01, 2018 | 197.25 | 199.23 | 193.63 | 194.61 | 1,338,198 | -1.02(-0.52%) |
Sep 28, 2018 | 194.58 | 197.80 | 194.55 | 195.63 | 1,205,000 | +0.55(+0.28%) |
Sep 27, 2018 | 196.05 | 197.50 | 193.81 | 195.08 | 1,119,742 | -0.63(-0.32%) |
Sep 26, 2018 | 197.61 | 198.88 | 194.69 | 195.71 | 1,332,256 | -1.90(-0.96%) |
Sep 25, 2018 | 194.28 | 198.47 | 193.94 | 197.61 | 2,105,989 | +4.49(+2.32%) |
Sep 24, 2018 | 187.63 | 194.07 | 185.67 | 193.12 | 2,064,679 | +3.43(+1.81%) |
Sep 21, 2018 | 188.37 | 190.57 | 187.80 | 189.69 | 2,880,700 | +2.34(+1.25%) |
Sep 20, 2018 | 187.00 | 188.94 | 184.25 | 187.35 | 2,883,788 | +1.35(+0.73%) |
Sep 19, 2018 | 191.50 | 192.61 | 182.73 | 186.00 | 3,930,021 | -5.88(-3.06%) |
Sep 18, 2018 | 193.02 | 195.78 | 191.55 | 191.88 | 2,295,516 | -0.94(-0.49%) |
Sep 17, 2018 | 201.88 | 201.95 | 192.65 | 192.82 | 2,313,366 | -10.15(-5.00%) |
Sep 14, 2018 | 204.12 | 205.34 | 202.15 | 202.97 | 1,225,500 | -1.61(-0.79%) |
Sep 13, 2018 | 204.00 | 206.29 | 203.06 | 204.58 | 1,469,688 | +1.81(+0.89%) |
Sep 12, 2018 | 199.84 | 203.34 | 195.29 | 202.77 | 1,605,323 | +3.27(+1.64%) |
Sep 11, 2018 | 198.00 | 202.72 | 197.25 | 199.50 | 1,765,007 | +0.49(+0.25%) |
Sep 10, 2018 | 199.88 | 199.88 | 195.50 | 199.01 | 2,147,656 | +2.03(+1.03%) |
Sep 07, 2018 | 192.94 | 198.50 | 191.33 | 196.98 | 1,631,700 | +3.80(+1.97%) |
Sep 06, 2018 | 191.92 | 194.33 | 189.24 | 193.18 | 1,841,053 | +2.42(+1.27%) |
Sep 05, 2018 | 200.00 | 200.00 | 188.30 | 190.76 | 2,704,839 | -9.50(-4.74%) |
Sep 04, 2018 | 195.95 | 200.66 | 195.30 | 200.26 | 1,692,748 | +3.90(+1.99%) |
Aug 31, 2018 | 196.36 | 196.36 | 196.36 | 0 | -2.09(-1.05%) | |
Aug 30, 2018 | 199.50 | 200.04 | 196.46 | 198.45 | 1,805,219 | -1.78(-0.89%) |
Aug 29, 2018 | 194.27 | 201.00 | 194.27 | 200.23 | 2,994,275 | +5.97(+3.07%) |
Aug 28, 2018 | 193.78 | 194.77 | 191.52 | 194.26 | 1,187,034 | +1.01(+0.52%) |
Aug 27, 2018 | 194.00 | 196.63 | 192.22 | 193.25 | 1,711,590 | -0.31(-0.16%) |
Aug 24, 2018 | 186.11 | 194.75 | 185.28 | 193.56 | 2,765,000 | +8.71(+4.71%) |
Aug 23, 2018 | 182.17 | 186.23 | 181.80 | 184.85 | 1,520,247 | +2.44(+1.34%) |
Aug 22, 2018 | 181.48 | 183.64 | 181.12 | 182.41 | 2,050,176 | +0.31(+0.17%) |
Aug 21, 2018 | 182.40 | 184.83 | 181.82 | 182.10 | 1,555,113 | +0.74(+0.41%) |
Aug 20, 2018 | 180.17 | 181.92 | 179.15 | 181.36 | 1,661,560 | +0.53(+0.29%) |
Aug 17, 2018 | 182.00 | 183.16 | 178.80 | 180.83 | 1,656,000 | -1.20(-0.66%) |
Aug 16, 2018 | 184.35 | 184.52 | 181.76 | 182.03 | 749,925 | -0.70(-0.38%) |
Aug 15, 2018 | 184.17 | 187.44 | 180.61 | 182.73 | 1,260,876 | -1.76(-0.95%) |
Aug 14, 2018 | 186.10 | 186.87 | 181.76 | 184.49 | 1,286,691 | -0.53(-0.29%) |
Aug 13, 2018 | 187.01 | 189.17 | 184.84 | 185.02 | 872,392 | -2.45(-1.31%) |
Aug 10, 2018 | 186.36 | 190.00 | 185.45 | 187.47 | 829,800 | -0.87(-0.46%) |
Aug 09, 2018 | 186.81 | 190.63 | 186.20 | 188.34 | 1,210,665 | +2.21(+1.19%) |
Aug 08, 2018 | 185.30 | 187.22 | 182.36 | 186.13 | 842,576 | +0.39(+0.21%) |
Aug 07, 2018 | 185.00 | 187.03 | 184.20 | 185.74 | 1,048,122 | +1.08(+0.58%) |
Aug 06, 2018 | 181.12 | 184.94 | 181.12 | 184.66 | 1,146,888 | +3.78(+2.09%) |
Aug 03, 2018 | 183.59 | 183.65 | 178.75 | 180.88 | 1,281,800 | -1.96(-1.07%) |
Aug 02, 2018 | 177.00 | 183.06 | 176.79 | 182.84 | 1,833,168 | +4.90(+2.75%) |