Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 200.27 | 202.58 | 197.70 | 201.98 | 2,977,579 | +3.35(+1.69%) |
Oct 30, 2018 | 196.40 | 198.99 | 194.85 | 198.62 | 2,110,750 | +3.20(+1.64%) |
Oct 29, 2018 | 196.90 | 202.16 | 192.76 | 195.42 | 2,104,603 | +0.17(+0.09%) |
Oct 26, 2018 | 196.63 | 196.84 | 192.79 | 195.25 | 3,026,489 | -3.48(-1.75%) |
Oct 25, 2018 | 191.40 | 200.19 | 190.09 | 198.73 | 3,823,644 | +7.98(+4.18%) |
Oct 24, 2018 | 198.16 | 199.25 | 190.43 | 190.75 | 3,040,247 | -7.95(-4.00%) |
Oct 23, 2018 | 194.76 | 199.40 | 193.67 | 198.70 | 1,952,031 | +1.45(+0.74%) |
Oct 22, 2018 | 198.17 | 199.75 | 195.92 | 197.25 | 1,477,807 | -1.13(-0.57%) |
Oct 19, 2018 | 201.87 | 203.02 | 197.43 | 198.38 | 2,175,706 | -2.59(-1.29%) |
Oct 18, 2018 | 199.65 | 201.29 | 197.50 | 200.97 | 1,984,961 | +1.46(+0.73%) |
Oct 17, 2018 | 199.50 | 200.47 | 197.63 | 199.51 | 1,542,022 | -0.72(-0.36%) |
Oct 16, 2018 | 195.39 | 200.71 | 194.97 | 200.23 | 2,951,519 | +7.59(+3.94%) |
Oct 15, 2018 | 194.42 | 195.61 | 192.55 | 192.63 | 1,896,088 | -2.99(-1.53%) |
Oct 12, 2018 | 196.26 | 198.23 | 194.59 | 195.63 | 2,775,181 | +1.03(+0.53%) |
Oct 11, 2018 | 197.99 | 199.11 | 191.51 | 194.60 | 3,816,597 | -3.75(-1.89%) |
Oct 10, 2018 | 201.99 | 203.44 | 198.10 | 198.35 | 2,714,518 | -3.84(-1.90%) |
Oct 09, 2018 | 200.27 | 203.37 | 199.81 | 202.19 | 1,867,348 | +1.08(+0.54%) |
Oct 08, 2018 | 202.90 | 203.54 | 198.40 | 201.12 | 2,859,494 | -2.66(-1.31%) |
Oct 05, 2018 | 201.21 | 204.05 | 201.03 | 203.78 | 2,542,187 | +2.93(+1.46%) |
Oct 04, 2018 | 200.65 | 201.61 | 199.29 | 200.85 | 2,458,023 | +0.27(+0.14%) |
Oct 03, 2018 | 201.22 | 201.76 | 198.74 | 200.58 | 2,223,450 | +1.64(+0.83%) |
Oct 02, 2018 | 199.32 | 199.91 | 198.24 | 198.94 | 2,402,529 | -0.32(-0.16%) |
Oct 01, 2018 | 197.64 | 200.25 | 197.01 | 199.26 | 2,548,306 | +2.53(+1.29%) |
Sep 28, 2018 | 193.68 | 197.18 | 192.91 | 196.72 | 3,525,611 | +1.79(+0.92%) |
Sep 27, 2018 | 192.11 | 195.19 | 191.73 | 194.93 | 2,371,696 | +3.70(+1.94%) |
Sep 26, 2018 | 190.92 | 192.71 | 189.71 | 191.23 | 2,388,679 | +0.88(+0.46%) |
Sep 25, 2018 | 191.81 | 192.04 | 188.74 | 190.35 | 3,243,495 | -1.64(-0.86%) |
Sep 24, 2018 | 189.80 | 192.39 | 189.47 | 191.99 | 3,005,693 | +0.95(+0.50%) |
Sep 21, 2018 | 190.95 | 191.82 | 186.49 | 191.04 | 3,912,100 | +0.85(+0.45%) |
Sep 20, 2018 | 189.13 | 190.48 | 189.08 | 190.19 | 2,646,373 | +2.02(+1.07%) |
Sep 19, 2018 | 189.33 | 190.56 | 186.96 | 188.17 | 3,001,895 | -0.83(-0.44%) |
Sep 18, 2018 | 187.13 | 190.40 | 185.15 | 189.00 | 4,702,294 | +2.11(+1.13%) |
Sep 17, 2018 | 185.62 | 190.53 | 184.04 | 186.89 | 6,914,936 | +2.58(+1.40%) |
Sep 14, 2018 | 182.86 | 184.85 | 182.19 | 184.31 | 2,495,715 | +1.79(+0.98%) |
Sep 13, 2018 | 177.25 | 182.71 | 176.54 | 182.52 | 3,160,073 | +5.97(+3.38%) |
Sep 12, 2018 | 174.83 | 176.98 | 173.65 | 176.55 | 2,098,664 | +1.91(+1.09%) |
Sep 11, 2018 | 175.71 | 175.71 | 172.87 | 174.64 | 1,697,563 | -1.41(-0.80%) |
Sep 10, 2018 | 178.16 | 179.21 | 175.95 | 176.05 | 1,935,416 | -2.11(-1.18%) |
Sep 07, 2018 | 175.29 | 178.68 | 175.06 | 178.15 | 2,386,999 | +3.22(+1.84%) |
Sep 06, 2018 | 174.27 | 175.35 | 171.84 | 174.93 | 2,871,317 | +0.24(+0.14%) |
Sep 05, 2018 | 175.84 | 176.51 | 171.72 | 174.70 | 4,231,480 | -1.08(-0.61%) |
Sep 04, 2018 | 177.11 | 178.13 | 175.31 | 175.77 | 2,221,054 | -2.14(-1.21%) |
Aug 31, 2018 | 177.92 | 177.92 | 177.92 | 0 | -1.38(-0.77%) | |
Aug 30, 2018 | 179.89 | 180.66 | 179.10 | 179.30 | 2,376,900 | -0.62(-0.35%) |
Aug 29, 2018 | 177.89 | 180.38 | 177.59 | 179.92 | 2,649,060 | +2.36(+1.33%) |
Aug 28, 2018 | 177.33 | 177.96 | 175.80 | 177.56 | 1,928,517 | +0.91(+0.51%) |
Aug 27, 2018 | 175.71 | 177.59 | 175.56 | 176.65 | 1,762,542 | +1.21(+0.69%) |
Aug 24, 2018 | 175.57 | 176.53 | 174.71 | 175.44 | 2,399,596 | -0.08(-0.04%) |
Aug 23, 2018 | 176.12 | 176.72 | 174.82 | 175.52 | 1,581,735 | -0.53(-0.30%) |
Aug 22, 2018 | 175.14 | 176.74 | 173.61 | 176.05 | 2,357,824 | +0.29(+0.17%) |
Aug 21, 2018 | 176.97 | 177.17 | 175.47 | 175.75 | 2,780,232 | -1.74(-0.98%) |
Aug 20, 2018 | 178.51 | 178.82 | 177.09 | 177.49 | 2,592,673 | -0.43(-0.24%) |
Aug 17, 2018 | 178.66 | 178.90 | 177.00 | 177.92 | 1,911,483 | +0.14(+0.08%) |
Aug 16, 2018 | 175.57 | 178.17 | 175.30 | 177.78 | 2,778,741 | +2.56(+1.46%) |
Aug 15, 2018 | 174.76 | 176.09 | 172.99 | 175.22 | 3,093,388 | +0.17(+0.10%) |
Aug 14, 2018 | 171.24 | 175.29 | 171.24 | 175.04 | 4,425,525 | +3.34(+1.95%) |
Aug 13, 2018 | 173.25 | 173.65 | 170.16 | 171.70 | 2,207,427 | -1.44(-0.83%) |
Aug 10, 2018 | 172.97 | 175.91 | 172.06 | 173.14 | 4,702,226 | -2.02(-1.15%) |
Aug 09, 2018 | 179.51 | 179.77 | 174.69 | 175.16 | 3,156,465 | -3.82(-2.13%) |
Aug 08, 2018 | 178.23 | 179.77 | 175.74 | 178.97 | 6,069,902 | +1.12(+0.63%) |
Aug 07, 2018 | 178.46 | 179.82 | 176.65 | 177.85 | 3,852,064 | +0.39(+0.22%) |
Aug 06, 2018 | 178.36 | 178.61 | 176.12 | 177.46 | 2,341,525 | -1.31(-0.73%) |
Aug 03, 2018 | 179.12 | 182.67 | 178.46 | 178.78 | 3,019,291 | +0.33(+0.19%) |
Aug 02, 2018 | 174.98 | 178.73 | 174.05 | 178.45 | 5,368,971 | +5.64(+3.26%) |