Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 163.35 | 167.25 | 162.39 | 163.03 | 3,278 | +3.74(+2.35%) |
Oct 30, 2018 | 159.96 | 164.75 | 159.01 | 159.29 | 4,890 | +4.74(+3.07%) |
Oct 29, 2018 | 156.50 | 160.60 | 154.55 | 154.55 | 2,203 | -1.95(-1.25%) |
Oct 26, 2018 | 148.00 | 156.50 | 148.00 | 156.50 | 900 | +3.50(+2.29%) |
Oct 25, 2018 | 154.25 | 154.25 | 149.30 | 153.00 | 2,254 | +4.07(+2.73%) |
Oct 24, 2018 | 154.45 | 155.02 | 147.95 | 148.93 | 9,045 | -10.27(-6.45%) |
Oct 23, 2018 | 153.58 | 159.20 | 153.58 | 159.20 | 788 | +1.60(+1.02%) |
Oct 22, 2018 | 162.05 | 162.05 | 156.28 | 157.60 | 690 | -2.05(-1.28%) |
Oct 19, 2018 | 158.00 | 161.70 | 156.25 | 159.65 | 2,800 | -2.17(-1.34%) |
Oct 18, 2018 | 160.67 | 164.13 | 159.05 | 161.82 | 457 | -3.18(-1.93%) |
Oct 17, 2018 | 165.10 | 168.00 | 163.05 | 165.00 | 851 | -1.76(-1.06%) |
Oct 16, 2018 | 163.96 | 170.41 | 163.96 | 166.76 | 2,048 | +5.66(+3.52%) |
Oct 15, 2018 | 160.81 | 165.00 | 159.65 | 161.10 | 1,077 | +4.10(+2.61%) |
Oct 12, 2018 | 157.07 | 160.90 | 157.00 | 157.00 | 700 | -1.00(-0.63%) |
Oct 11, 2018 | 156.98 | 162.75 | 156.98 | 158.00 | 3,230 | -0.36(-0.23%) |
Oct 10, 2018 | 162.89 | 164.70 | 158.32 | 158.36 | 3,067 | -8.44(-5.06%) |
Oct 09, 2018 | 161.74 | 166.93 | 161.73 | 166.80 | 1,469 | +0.62(+0.37%) |
Oct 08, 2018 | 168.70 | 168.70 | 164.83 | 166.18 | 1,321 | -3.44(-2.03%) |
Oct 05, 2018 | 172.00 | 172.00 | 166.75 | 169.62 | 3,200 | -3.50(-2.02%) |
Oct 04, 2018 | 176.95 | 176.95 | 170.99 | 173.12 | 1,784 | +0.02(+0.01%) |
Oct 03, 2018 | 172.20 | 177.00 | 172.20 | 173.10 | 460 | +0.95(+0.55%) |
Oct 02, 2018 | 169.73 | 175.35 | 169.73 | 172.15 | 733 | +0.70(+0.41%) |
Oct 01, 2018 | 170.93 | 176.25 | 170.07 | 171.45 | 928 | -0.69(-0.40%) |
Sep 28, 2018 | 174.75 | 176.25 | 168.69 | 172.14 | 2,200 | -5.36(-3.02%) |
Sep 27, 2018 | 172.96 | 178.00 | 172.96 | 177.50 | 955 | +2.75(+1.57%) |
Sep 26, 2018 | 175.00 | 176.84 | 172.00 | 174.75 | 469 | +0.57(+0.33%) |
Sep 25, 2018 | 170.68 | 176.75 | 170.68 | 174.18 | 1,350 | -3.83(-2.15%) |
Sep 24, 2018 | 174.11 | 180.00 | 174.11 | 178.01 | 489 | -1.74(-0.97%) |
Sep 21, 2018 | 175.72 | 181.00 | 175.50 | 179.75 | 1,600 | +0.09(+0.05%) |
Sep 20, 2018 | 174.50 | 179.66 | 174.50 | 179.66 | 4,567 | +7.13(+4.13%) |
Sep 19, 2018 | 172.90 | 175.60 | 169.63 | 172.53 | 1,635 | +3.15(+1.86%) |
Sep 18, 2018 | 166.41 | 171.75 | 166.41 | 169.38 | 5,385 | +7.26(+4.48%) |
Sep 17, 2018 | 167.75 | 167.75 | 161.95 | 162.12 | 1,761 | -4.88(-2.92%) |
Sep 14, 2018 | 162.00 | 167.00 | 162.00 | 167.00 | 700 | +4.15(+2.55%) |
Sep 13, 2018 | 159.95 | 166.00 | 159.95 | 162.85 | 756 | +4.60(+2.91%) |
Sep 12, 2018 | 154.03 | 160.00 | 153.85 | 158.25 | 1,085 | -0.30(-0.19%) |
Sep 11, 2018 | 155.00 | 158.55 | 152.87 | 158.55 | 8,692 | +2.75(+1.77%) |
Sep 10, 2018 | 157.60 | 160.00 | 153.40 | 155.80 | 4,075 | -1.20(-0.76%) |
Sep 07, 2018 | 150.56 | 157.00 | 150.56 | 157.00 | 3,000 | +3.39(+2.21%) |
Sep 06, 2018 | 154.59 | 156.55 | 153.17 | 153.61 | 1,808 | -1.97(-1.27%) |
Sep 05, 2018 | 153.48 | 156.50 | 152.03 | 155.58 | 2,887 | +1.48(+0.96%) |
Sep 04, 2018 | 156.90 | 157.00 | 151.45 | 154.10 | 5,330 | -6.54(-4.07%) |
Aug 31, 2018 | 160.64 | 160.64 | 160.64 | 0 | +0.14(+0.09%) | |
Aug 30, 2018 | 163.31 | 166.15 | 160.48 | 160.50 | 3,677 | -1.39(-0.86%) |
Aug 29, 2018 | 166.15 | 166.35 | 161.39 | 161.89 | 2,701 | -4.32(-2.60%) |
Aug 28, 2018 | 164.42 | 169.70 | 162.00 | 166.21 | 32,626 | +6.46(+4.04%) |
Aug 27, 2018 | 160.00 | 165.85 | 158.59 | 159.75 | 1,652 | +0.65(+0.41%) |
Aug 24, 2018 | 158.00 | 160.01 | 154.67 | 159.10 | 1,300 | +2.11(+1.35%) |
Aug 23, 2018 | 159.40 | 159.65 | 155.95 | 156.99 | 1,799 | -0.51(-0.32%) |
Aug 22, 2018 | 157.50 | 162.82 | 155.94 | 157.50 | 2,122 | -3.50(-2.17%) |
Aug 21, 2018 | 163.00 | 163.25 | 157.32 | 161.00 | 221 | +3.97(+2.53%) |
Aug 20, 2018 | 159.70 | 159.70 | 154.19 | 157.03 | 2,470 | -3.22(-2.01%) |
Aug 17, 2018 | 157.35 | 161.05 | 152.63 | 160.25 | 1,700 | +1.25(+0.79%) |
Aug 16, 2018 | 158.45 | 159.35 | 155.00 | 159.00 | 780 | -0.55(-0.34%) |
Aug 15, 2018 | 158.00 | 159.55 | 151.24 | 159.55 | 693 | +0.03(+0.02%) |
Aug 14, 2018 | 162.20 | 162.45 | 157.00 | 159.53 | 714 | -1.91(-1.18%) |
Aug 13, 2018 | 161.79 | 163.00 | 161.43 | 161.43 | 36 | -1.57(-0.96%) |
Aug 10, 2018 | 164.00 | 164.00 | 163.00 | 163.00 | 100 | -1.55(-0.94%) |
Aug 09, 2018 | 164.01 | 164.55 | 164.01 | 164.55 | 142 | -0.70(-0.42%) |
Aug 08, 2018 | 165.25 | 165.25 | 165.25 | 165.25 | 10 | -1.18(-0.71%) |
Aug 07, 2018 | 167.71 | 169.00 | 163.30 | 166.43 | 417 | -1.77(-1.06%) |
Aug 06, 2018 | 163.00 | 168.20 | 163.00 | 168.20 | 38 | +3.11(+1.88%) |
Aug 03, 2018 | 162.10 | 166.26 | 162.10 | 165.09 | 4,500 | +1.79(+1.10%) |
Aug 02, 2018 | 165.60 | 165.60 | 159.82 | 163.30 | 374 | -3.95(-2.36%) |