Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 175.70 | 176.57 | 174.71 | 174.97 | 68,061 | +0.47(+0.27%) |
Oct 30, 2018 | 172.37 | 174.62 | 172.12 | 174.50 | 192,021 | +2.09(+1.21%) |
Oct 29, 2018 | 174.23 | 175.41 | 170.04 | 172.41 | 170,727 | +0.02(+0.01%) |
Oct 26, 2018 | 172.62 | 173.98 | 170.23 | 172.39 | 166,658 | -1.83(-1.05%) |
Oct 25, 2018 | 171.91 | 175.44 | 170.23 | 174.22 | 175,934 | +2.18(+1.27%) |
Oct 24, 2018 | 177.75 | 178.78 | 171.65 | 172.04 | 117,063 | -5.94(-3.34%) |
Oct 23, 2018 | 176.43 | 178.86 | 175.27 | 177.99 | 113,252 | -0.98(-0.55%) |
Oct 22, 2018 | 180.30 | 180.38 | 178.20 | 178.97 | 64,475 | -1.36(-0.75%) |
Oct 19, 2018 | 182.48 | 183.13 | 180.15 | 180.33 | 104,107 | -1.96(-1.08%) |
Oct 18, 2018 | 184.11 | 184.40 | 180.86 | 182.29 | 79,200 | -2.25(-1.22%) |
Oct 17, 2018 | 183.41 | 184.67 | 182.45 | 184.53 | 63,100 | +0.86(+0.47%) |
Oct 16, 2018 | 179.90 | 183.81 | 179.90 | 183.67 | 76,357 | +5.24(+2.94%) |
Oct 15, 2018 | 179.48 | 180.13 | 178.39 | 178.43 | 55,119 | -1.50(-0.84%) |
Oct 12, 2018 | 179.13 | 180.29 | 177.77 | 179.94 | 80,852 | +2.80(+1.58%) |
Oct 11, 2018 | 181.02 | 181.64 | 175.95 | 177.14 | 165,347 | -4.48(-2.47%) |
Oct 10, 2018 | 186.15 | 186.19 | 181.54 | 181.62 | 551,496 | -4.59(-2.46%) |
Oct 09, 2018 | 185.48 | 186.85 | 185.02 | 186.21 | 43,814 | +0.32(+0.17%) |
Oct 08, 2018 | 186.07 | 186.51 | 184.35 | 185.88 | 70,192 | -0.39(-0.21%) |
Oct 05, 2018 | 186.44 | 187.59 | 184.97 | 186.27 | 116,380 | -0.33(-0.18%) |
Oct 04, 2018 | 188.55 | 188.55 | 185.55 | 186.60 | 93,448 | -1.96(-1.04%) |
Oct 03, 2018 | 189.52 | 189.70 | 188.35 | 188.56 | 134,636 | -0.39(-0.21%) |
Oct 02, 2018 | 189.95 | 189.95 | 188.42 | 188.96 | 120,638 | -0.55(-0.29%) |
Oct 01, 2018 | 189.08 | 190.26 | 188.85 | 189.50 | 491,114 | +1.04(+0.55%) |
Sep 28, 2018 | 187.53 | 188.68 | 187.53 | 188.46 | 35,743 | +0.64(+0.34%) |
Sep 27, 2018 | 187.24 | 188.48 | 187.20 | 187.82 | 32,606 | +0.74(+0.40%) |
Sep 26, 2018 | 187.18 | 188.50 | 186.53 | 187.08 | 40,713 | +0.28(+0.15%) |
Sep 25, 2018 | 187.62 | 188.14 | 186.65 | 186.80 | 158,755 | -0.44(-0.23%) |
Sep 24, 2018 | 186.73 | 187.57 | 186.52 | 187.24 | 40,128 | +0.50(+0.27%) |
Sep 21, 2018 | 187.02 | 187.66 | 186.51 | 186.74 | 56,988 | +0.24(+0.13%) |
Sep 20, 2018 | 185.19 | 186.65 | 185.19 | 186.50 | 35,847 | +1.69(+0.91%) |
Sep 19, 2018 | 185.15 | 185.32 | 184.60 | 184.81 | 23,566 | -0.25(-0.14%) |
Sep 18, 2018 | 184.00 | 185.50 | 183.91 | 185.06 | 29,830 | +1.08(+0.58%) |
Sep 17, 2018 | 184.94 | 184.94 | 183.75 | 183.99 | 32,343 | -0.90(-0.49%) |
Sep 14, 2018 | 185.38 | 185.38 | 184.56 | 184.88 | 28,062 | -0.53(-0.28%) |
Sep 13, 2018 | 183.86 | 185.41 | 183.86 | 185.41 | 58,860 | +2.13(+1.16%) |
Sep 12, 2018 | 182.46 | 183.56 | 182.41 | 183.28 | 21,957 | +0.83(+0.46%) |
Sep 11, 2018 | 182.24 | 182.76 | 181.60 | 182.45 | 191,050 | +0.06(+0.04%) |
Sep 10, 2018 | 183.38 | 183.63 | 182.38 | 182.38 | 14,285 | -0.56(-0.30%) |
Sep 07, 2018 | 182.25 | 183.14 | 182.15 | 182.94 | 25,148 | +0.17(+0.09%) |
Sep 06, 2018 | 182.70 | 183.14 | 181.87 | 182.77 | 469,694 | -0.05(-0.03%) |
Sep 05, 2018 | 182.37 | 182.85 | 181.78 | 182.82 | 55,456 | +0.42(+0.23%) |
Sep 04, 2018 | 183.44 | 183.45 | 181.96 | 182.40 | 64,552 | -1.27(-0.69%) |
Aug 31, 2018 | 183.67 | 183.67 | 183.67 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 183.43 | 184.33 | 183.43 | 183.67 | 55,376 | -0.28(-0.15%) |
Aug 29, 2018 | 182.81 | 184.09 | 182.58 | 183.95 | 83,452 | +1.21(+0.66%) |
Aug 28, 2018 | 182.82 | 182.82 | 182.46 | 182.74 | 17,086 | +0.19(+0.11%) |
Aug 27, 2018 | 182.70 | 182.70 | 181.86 | 182.54 | 25,322 | +0.93(+0.51%) |
Aug 24, 2018 | 181.18 | 182.07 | 181.10 | 181.62 | 48,893 | +0.71(+0.39%) |
Aug 23, 2018 | 181.12 | 181.38 | 180.58 | 180.91 | 30,457 | -0.24(-0.13%) |
Aug 22, 2018 | 180.35 | 181.37 | 180.35 | 181.15 | 88,767 | +0.41(+0.23%) |
Aug 21, 2018 | 180.85 | 181.12 | 180.36 | 180.74 | 70,487 | +0.17(+0.09%) |
Aug 20, 2018 | 180.24 | 180.85 | 180.24 | 180.58 | 108,004 | +0.45(+0.25%) |
Aug 17, 2018 | 179.33 | 180.57 | 178.97 | 180.12 | 53,858 | +0.73(+0.41%) |
Aug 16, 2018 | 178.23 | 179.70 | 178.19 | 179.39 | 54,873 | +1.62(+0.91%) |
Aug 15, 2018 | 177.44 | 177.97 | 176.86 | 177.77 | 47,989 | -0.41(-0.23%) |
Aug 14, 2018 | 177.42 | 178.47 | 177.40 | 178.18 | 79,955 | +0.86(+0.49%) |
Aug 13, 2018 | 177.32 | 178.14 | 176.95 | 177.32 | 58,047 | +0.05(+0.03%) |
Aug 10, 2018 | 177.36 | 178.21 | 176.61 | 177.27 | 63,032 | -0.73(-0.41%) |
Aug 09, 2018 | 178.11 | 178.76 | 177.88 | 178.00 | 33,925 | -0.14(-0.08%) |
Aug 08, 2018 | 178.06 | 178.45 | 177.74 | 178.14 | 22,077 | +0.15(+0.08%) |
Aug 07, 2018 | 177.95 | 178.50 | 177.82 | 177.99 | 26,637 | +0.20(+0.11%) |
Aug 06, 2018 | 177.32 | 178.13 | 176.77 | 177.79 | 165,353 | +0.24(+0.14%) |
Aug 03, 2018 | 176.77 | 177.56 | 176.50 | 177.55 | 46,950 | +0.93(+0.52%) |
Aug 02, 2018 | 175.20 | 176.96 | 175.20 | 176.62 | 72,095 | +0.68(+0.38%) |