Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 178.69 | 178.96 | 173.95 | 175.59 | 137,625 | +0.18(+0.10%) |
Oct 30, 2018 | 170.30 | 175.41 | 170.21 | 175.41 | 189,601 | +4.74(+2.78%) |
Oct 29, 2018 | 164.74 | 172.95 | 164.65 | 170.67 | 169,418 | +8.11(+4.99%) |
Oct 26, 2018 | 168.39 | 168.66 | 158.81 | 162.55 | 283,190 | -8.02(-4.70%) |
Oct 25, 2018 | 164.01 | 171.49 | 163.37 | 170.58 | 246,037 | +8.02(+4.94%) |
Oct 24, 2018 | 177.41 | 178.14 | 162.55 | 162.55 | 400,642 | -17.05(-9.49%) |
Oct 23, 2018 | 178.14 | 180.15 | 175.86 | 179.60 | 129,491 | -0.91(-0.51%) |
Oct 22, 2018 | 181.61 | 184.71 | 180.24 | 180.51 | 211,268 | -0.09(-0.05%) |
Oct 19, 2018 | 180.24 | 185.62 | 179.15 | 180.60 | 167,590 | +1.55(+0.87%) |
Oct 18, 2018 | 179.15 | 181.88 | 177.27 | 179.06 | 176,497 | -1.55(-0.86%) |
Oct 17, 2018 | 182.34 | 185.07 | 179.88 | 180.60 | 183,839 | -3.10(-1.69%) |
Oct 16, 2018 | 176.96 | 183.80 | 176.59 | 183.70 | 268,847 | +8.02(+4.57%) |
Oct 15, 2018 | 171.76 | 176.14 | 169.85 | 175.68 | 173,007 | +3.74(+2.17%) |
Oct 12, 2018 | 169.94 | 172.85 | 168.66 | 171.94 | 225,001 | +4.10(+2.44%) |
Oct 11, 2018 | 169.12 | 171.76 | 167.75 | 167.84 | 168,301 | -3.10(-1.81%) |
Oct 10, 2018 | 179.15 | 181.70 | 170.53 | 170.94 | 192,907 | -7.84(-4.39%) |
Oct 09, 2018 | 178.96 | 180.97 | 178.14 | 178.78 | 109,495 | +0.09(+0.05%) |
Oct 08, 2018 | 178.05 | 181.06 | 174.77 | 178.69 | 171,901 | -0.91(-0.51%) |
Oct 05, 2018 | 182.34 | 183.34 | 177.60 | 179.60 | 171,835 | -2.46(-1.35%) |
Oct 04, 2018 | 181.97 | 184.62 | 179.97 | 182.06 | 151,246 | -1.09(-0.60%) |
Oct 03, 2018 | 180.51 | 184.80 | 178.78 | 183.16 | 203,455 | +3.01(+1.67%) |
Oct 02, 2018 | 180.51 | 183.70 | 178.05 | 180.15 | 240,225 | -0.91(-0.50%) |
Oct 01, 2018 | 187.26 | 187.81 | 180.06 | 181.06 | 212,751 | -5.83(-3.12%) |
Sep 28, 2018 | 185.98 | 187.81 | 184.16 | 186.90 | 200,387 | +0.46(+0.24%) |
Sep 27, 2018 | 183.25 | 187.81 | 182.79 | 186.44 | 172,602 | +2.73(+1.49%) |
Sep 26, 2018 | 180.97 | 185.53 | 180.06 | 183.70 | 169,912 | +2.28(+1.26%) |
Sep 25, 2018 | 185.98 | 185.98 | 177.32 | 181.43 | 251,077 | -4.56(-2.45%) |
Sep 24, 2018 | 181.43 | 188.72 | 179.60 | 185.98 | 238,568 | +5.47(+3.03%) |
Sep 21, 2018 | 175.86 | 181.36 | 175.02 | 180.51 | 380,616 | +5.07(+2.89%) |
Sep 20, 2018 | 177.13 | 177.13 | 173.71 | 175.44 | 165,398 | +0.85(+0.48%) |
Sep 19, 2018 | 170.79 | 175.02 | 168.68 | 174.59 | 311,897 | +5.50(+3.25%) |
Sep 18, 2018 | 168.25 | 174.59 | 166.56 | 169.10 | 205,042 | +0.42(+0.25%) |
Sep 17, 2018 | 166.99 | 169.52 | 161.91 | 168.68 | 272,360 | +1.27(+0.76%) |
Sep 14, 2018 | 177.55 | 180.09 | 166.56 | 167.41 | 613,166 | -2.54(-1.49%) |
Sep 13, 2018 | 169.52 | 170.37 | 167.41 | 169.94 | 87,113 | +0.42(+0.25%) |
Sep 12, 2018 | 166.56 | 170.37 | 165.72 | 169.52 | 127,884 | +2.11(+1.26%) |
Sep 11, 2018 | 169.10 | 169.94 | 164.45 | 167.41 | 171,693 | -0.85(-0.50%) |
Sep 10, 2018 | 168.68 | 170.37 | 164.87 | 168.25 | 177,644 | +0.00(+0.00%) |
Sep 07, 2018 | 164.87 | 170.79 | 164.45 | 168.25 | 288,339 | +2.96(+1.79%) |
Sep 06, 2018 | 162.78 | 167.39 | 161.11 | 165.29 | 258,203 | +3.77(+2.33%) |
Sep 05, 2018 | 160.69 | 171.15 | 156.26 | 161.53 | 483,687 | +0.42(+0.26%) |
Sep 04, 2018 | 159.44 | 161.95 | 158.18 | 161.11 | 204,251 | +1.67(+1.05%) |
Aug 31, 2018 | 159.44 | 159.44 | 159.44 | 0 | +2.09(+1.33%) | |
Aug 30, 2018 | 157.76 | 159.02 | 156.09 | 157.34 | 94,840 | -1.25(-0.79%) |
Aug 29, 2018 | 159.85 | 161.11 | 158.60 | 158.60 | 108,108 | -1.67(-1.04%) |
Aug 28, 2018 | 156.51 | 160.69 | 154.83 | 160.27 | 143,260 | +3.77(+2.41%) |
Aug 27, 2018 | 160.27 | 160.93 | 156.51 | 156.51 | 177,603 | -3.77(-2.35%) |
Aug 24, 2018 | 160.27 | 162.37 | 159.02 | 160.27 | 155,448 | -0.42(-0.26%) |
Aug 23, 2018 | 159.02 | 161.11 | 154.92 | 160.69 | 130,137 | +1.67(+1.05%) |
Aug 22, 2018 | 157.76 | 163.62 | 156.51 | 159.02 | 193,697 | +1.26(+0.80%) |
Aug 21, 2018 | 155.67 | 161.78 | 155.67 | 157.76 | 180,527 | +2.51(+1.62%) |
Aug 20, 2018 | 154.41 | 156.51 | 151.49 | 155.25 | 205,891 | +1.67(+1.09%) |
Aug 17, 2018 | 151.07 | 157.34 | 150.44 | 153.58 | 233,829 | +2.09(+1.38%) |
Aug 16, 2018 | 144.79 | 154.41 | 143.95 | 151.49 | 459,301 | +3.35(+2.26%) |
Aug 15, 2018 | 146.04 | 149.60 | 144.79 | 148.14 | 274,588 | +1.67(+1.14%) |
Aug 14, 2018 | 146.88 | 148.97 | 144.58 | 146.46 | 217,573 | +0.42(+0.29%) |
Aug 13, 2018 | 145.21 | 148.35 | 144.37 | 146.04 | 155,545 | +0.00(+0.00%) |
Aug 10, 2018 | 141.02 | 146.46 | 138.51 | 146.04 | 221,343 | +4.60(+3.25%) |
Aug 09, 2018 | 146.88 | 153.58 | 139.77 | 141.44 | 537,369 | -5.02(-3.43%) |
Aug 08, 2018 | 143.53 | 147.51 | 142.28 | 146.46 | 305,175 | +2.51(+1.74%) |
Aug 07, 2018 | 145.63 | 150.23 | 143.53 | 143.95 | 258,754 | -0.84(-0.58%) |
Aug 06, 2018 | 143.53 | 148.14 | 141.86 | 144.79 | 249,258 | +1.26(+0.88%) |
Aug 03, 2018 | 138.93 | 146.46 | 138.93 | 143.53 | 364,891 | +5.02(+3.62%) |
Aug 02, 2018 | 132.65 | 141.02 | 130.98 | 138.51 | 383,677 | +4.19(+3.12%) |