Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 208.44 | 210.32 | 200.18 | 200.74 | 314,585 | -7.27(-3.49%) |
Oct 30, 2018 | 201.04 | 208.15 | 201.04 | 208.00 | 365,012 | +7.87(+3.93%) |
Oct 29, 2018 | 201.11 | 203.30 | 197.73 | 200.13 | 304,150 | +1.22(+0.62%) |
Oct 26, 2018 | 199.94 | 202.07 | 196.33 | 198.91 | 294,235 | -2.77(-1.37%) |
Oct 25, 2018 | 203.02 | 204.55 | 198.18 | 201.68 | 294,125 | +1.65(+0.82%) |
Oct 24, 2018 | 191.24 | 203.26 | 185.13 | 200.03 | 779,075 | +15.38(+8.33%) |
Oct 23, 2018 | 185.64 | 187.24 | 181.60 | 184.65 | 366,308 | -3.32(-1.77%) |
Oct 22, 2018 | 189.43 | 191.12 | 187.87 | 187.97 | 195,791 | -1.04(-0.55%) |
Oct 19, 2018 | 186.20 | 189.32 | 186.20 | 189.02 | 202,214 | +2.59(+1.39%) |
Oct 18, 2018 | 187.81 | 190.06 | 185.41 | 186.42 | 167,663 | -1.29(-0.69%) |
Oct 17, 2018 | 184.80 | 189.08 | 183.66 | 187.72 | 162,063 | +2.37(+1.28%) |
Oct 16, 2018 | 182.02 | 185.64 | 181.57 | 185.35 | 246,891 | +3.71(+2.04%) |
Oct 15, 2018 | 179.01 | 183.58 | 178.12 | 181.65 | 139,329 | +2.13(+1.19%) |
Oct 12, 2018 | 179.85 | 180.28 | 176.82 | 179.51 | 197,410 | +2.20(+1.24%) |
Oct 11, 2018 | 178.04 | 180.89 | 175.19 | 177.31 | 303,390 | -1.54(-0.86%) |
Oct 10, 2018 | 180.49 | 181.16 | 177.41 | 178.85 | 231,815 | -1.80(-1.00%) |
Oct 09, 2018 | 177.98 | 181.83 | 177.32 | 180.65 | 153,896 | +2.52(+1.41%) |
Oct 08, 2018 | 180.72 | 181.08 | 177.03 | 178.13 | 245,424 | -3.33(-1.84%) |
Oct 05, 2018 | 183.96 | 184.82 | 180.86 | 181.47 | 194,067 | -1.91(-1.04%) |
Oct 04, 2018 | 176.28 | 183.57 | 175.09 | 183.37 | 510,433 | +8.03(+4.58%) |
Oct 03, 2018 | 170.50 | 176.09 | 169.59 | 175.34 | 347,451 | +4.83(+2.83%) |
Oct 02, 2018 | 166.88 | 172.03 | 164.76 | 170.51 | 421,638 | +4.03(+2.42%) |
Oct 01, 2018 | 170.22 | 170.36 | 165.63 | 166.48 | 345,394 | -4.40(-2.58%) |
Sep 28, 2018 | 170.10 | 172.21 | 169.60 | 170.89 | 267,078 | +0.31(+0.18%) |
Sep 27, 2018 | 171.56 | 173.12 | 169.67 | 170.58 | 215,116 | -0.98(-0.57%) |
Sep 26, 2018 | 174.25 | 175.18 | 171.46 | 171.56 | 210,138 | -2.33(-1.34%) |
Sep 25, 2018 | 175.96 | 177.29 | 172.85 | 173.88 | 228,511 | -2.45(-1.39%) |
Sep 24, 2018 | 173.53 | 176.86 | 172.89 | 176.33 | 211,296 | +2.22(+1.28%) |
Sep 21, 2018 | 175.77 | 176.63 | 172.92 | 174.11 | 296,324 | -1.32(-0.75%) |
Sep 20, 2018 | 175.16 | 176.37 | 173.07 | 175.43 | 139,775 | +0.59(+0.34%) |
Sep 19, 2018 | 174.40 | 176.24 | 174.24 | 174.84 | 119,929 | +0.94(+0.54%) |
Sep 18, 2018 | 170.63 | 174.28 | 170.19 | 173.90 | 123,112 | +1.77(+1.03%) |
Sep 17, 2018 | 175.69 | 176.88 | 171.72 | 172.13 | 196,532 | -3.50(-2.00%) |
Sep 14, 2018 | 175.87 | 178.11 | 175.41 | 175.63 | 160,748 | +0.14(+0.08%) |
Sep 13, 2018 | 176.25 | 177.53 | 174.08 | 175.49 | 95,850 | -0.76(-0.43%) |
Sep 12, 2018 | 174.90 | 176.58 | 172.36 | 176.25 | 164,853 | -0.27(-0.15%) |
Sep 11, 2018 | 174.71 | 177.13 | 173.75 | 176.51 | 144,868 | +1.32(+0.75%) |
Sep 10, 2018 | 179.39 | 179.39 | 174.62 | 175.19 | 146,948 | -3.80(-2.12%) |
Sep 07, 2018 | 175.52 | 179.54 | 174.28 | 179.00 | 249,008 | +2.67(+1.51%) |
Sep 06, 2018 | 182.37 | 182.37 | 174.93 | 176.32 | 432,750 | -6.72(-3.67%) |
Sep 05, 2018 | 186.07 | 187.20 | 182.01 | 183.04 | 201,828 | -3.05(-1.64%) |
Sep 04, 2018 | 181.63 | 186.18 | 180.91 | 186.10 | 187,016 | +4.37(+2.40%) |
Aug 31, 2018 | 181.73 | 181.73 | 181.73 | 0 | -0.15(-0.08%) | |
Aug 30, 2018 | 181.69 | 182.51 | 180.82 | 181.89 | 126,170 | -0.06(-0.03%) |
Aug 29, 2018 | 180.31 | 182.22 | 179.97 | 181.94 | 152,811 | +1.45(+0.81%) |
Aug 28, 2018 | 179.74 | 181.22 | 179.51 | 180.49 | 108,077 | +1.25(+0.69%) |
Aug 27, 2018 | 180.13 | 181.48 | 178.18 | 179.24 | 266,410 | -0.15(-0.09%) |
Aug 24, 2018 | 181.65 | 181.68 | 179.00 | 179.40 | 242,741 | -1.72(-0.95%) |
Aug 23, 2018 | 182.66 | 183.22 | 180.85 | 181.12 | 110,963 | -1.49(-0.82%) |
Aug 22, 2018 | 181.90 | 183.31 | 180.71 | 182.61 | 78,410 | +0.07(+0.04%) |
Aug 21, 2018 | 181.61 | 183.81 | 181.15 | 182.55 | 133,315 | +0.62(+0.34%) |
Aug 20, 2018 | 180.78 | 182.38 | 180.51 | 181.93 | 83,096 | +0.90(+0.50%) |
Aug 17, 2018 | 180.08 | 181.29 | 178.92 | 181.03 | 93,795 | +1.06(+0.59%) |
Aug 16, 2018 | 179.69 | 181.08 | 179.45 | 179.96 | 107,309 | +0.70(+0.39%) |
Aug 15, 2018 | 177.96 | 179.93 | 177.73 | 179.26 | 152,239 | +0.77(+0.43%) |
Aug 14, 2018 | 178.62 | 179.34 | 177.93 | 178.50 | 140,899 | +0.46(+0.26%) |
Aug 13, 2018 | 178.33 | 179.73 | 177.84 | 178.04 | 134,914 | -0.49(-0.27%) |
Aug 10, 2018 | 177.37 | 179.51 | 176.69 | 178.53 | 119,177 | +0.47(+0.26%) |
Aug 09, 2018 | 178.31 | 181.36 | 177.88 | 178.06 | 166,369 | -0.24(-0.13%) |
Aug 08, 2018 | 180.99 | 181.15 | 177.68 | 178.30 | 261,706 | -2.67(-1.48%) |
Aug 07, 2018 | 180.75 | 181.82 | 180.56 | 180.97 | 130,009 | -0.23(-0.13%) |
Aug 06, 2018 | 180.78 | 182.02 | 180.03 | 181.20 | 213,363 | +0.04(+0.02%) |
Aug 03, 2018 | 183.43 | 183.43 | 178.97 | 181.16 | 191,149 | -1.12(-0.61%) |
Aug 02, 2018 | 184.33 | 186.66 | 181.75 | 182.28 | 299,300 | -2.60(-1.41%) |