Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 157.33 | 161.22 | 154.20 | 158.82 | 776,594 | +3.29(+2.12%) |
Oct 30, 2018 | 153.61 | 156.07 | 151.97 | 155.53 | 444,846 | +2.18(+1.42%) |
Oct 29, 2018 | 156.68 | 159.52 | 152.13 | 153.35 | 394,577 | -0.94(-0.61%) |
Oct 26, 2018 | 152.18 | 155.41 | 150.78 | 154.29 | 534,300 | +0.34(+0.22%) |
Oct 25, 2018 | 152.19 | 156.07 | 150.99 | 153.95 | 231,804 | +1.72(+1.13%) |
Oct 24, 2018 | 158.09 | 159.41 | 151.49 | 152.23 | 445,097 | -6.42(-4.05%) |
Oct 23, 2018 | 155.12 | 160.00 | 154.78 | 158.65 | 347,039 | +1.40(+0.89%) |
Oct 22, 2018 | 156.43 | 157.98 | 154.02 | 157.25 | 298,294 | +1.26(+0.81%) |
Oct 19, 2018 | 157.32 | 157.95 | 155.19 | 155.99 | 417,500 | -0.01(-0.01%) |
Oct 18, 2018 | 158.85 | 158.85 | 155.11 | 156.00 | 317,073 | -2.86(-1.80%) |
Oct 17, 2018 | 158.34 | 161.85 | 157.10 | 158.86 | 474,932 | +0.98(+0.62%) |
Oct 16, 2018 | 156.72 | 159.42 | 156.00 | 157.88 | 558,528 | +2.61(+1.68%) |
Oct 15, 2018 | 156.49 | 158.81 | 155.02 | 155.27 | 596,003 | -3.55(-2.24%) |
Oct 12, 2018 | 158.46 | 162.66 | 156.66 | 158.82 | 769,200 | +3.44(+2.21%) |
Oct 11, 2018 | 161.63 | 164.31 | 154.90 | 155.38 | 645,507 | -6.62(-4.09%) |
Oct 10, 2018 | 166.29 | 166.29 | 160.82 | 162.00 | 392,248 | -3.96(-2.39%) |
Oct 09, 2018 | 161.41 | 166.46 | 160.47 | 165.96 | 447,879 | +3.93(+2.43%) |
Oct 08, 2018 | 162.43 | 164.30 | 160.83 | 162.03 | 232,676 | -0.64(-0.39%) |
Oct 05, 2018 | 164.48 | 165.54 | 160.52 | 162.67 | 346,300 | -1.38(-0.84%) |
Oct 04, 2018 | 166.38 | 167.53 | 162.30 | 164.05 | 311,567 | -2.69(-1.61%) |
Oct 03, 2018 | 167.27 | 168.47 | 165.54 | 166.74 | 481,561 | +0.04(+0.02%) |
Oct 02, 2018 | 165.56 | 167.43 | 164.44 | 166.70 | 343,796 | +1.15(+0.69%) |
Oct 01, 2018 | 167.99 | 169.82 | 165.22 | 165.55 | 433,711 | -2.58(-1.53%) |
Sep 28, 2018 | 166.58 | 168.16 | 165.48 | 168.13 | 390,500 | +1.82(+1.09%) |
Sep 27, 2018 | 165.12 | 167.39 | 163.73 | 166.31 | 265,819 | +1.81(+1.10%) |
Sep 26, 2018 | 163.86 | 166.48 | 163.37 | 164.50 | 369,175 | +0.96(+0.59%) |
Sep 25, 2018 | 163.67 | 165.22 | 162.18 | 163.54 | 412,324 | +0.23(+0.14%) |
Sep 24, 2018 | 163.60 | 164.84 | 162.29 | 163.31 | 363,997 | -0.47(-0.29%) |
Sep 21, 2018 | 164.36 | 165.48 | 163.00 | 163.78 | 548,600 | -0.58(-0.35%) |
Sep 20, 2018 | 163.53 | 165.35 | 163.50 | 164.36 | 309,234 | +1.33(+0.82%) |
Sep 19, 2018 | 162.97 | 164.75 | 162.46 | 163.03 | 393,078 | +1.10(+0.68%) |
Sep 18, 2018 | 161.01 | 162.33 | 160.15 | 161.93 | 575,006 | +0.92(+0.57%) |
Sep 17, 2018 | 162.70 | 163.92 | 160.31 | 161.01 | 501,690 | -2.06(-1.26%) |
Sep 14, 2018 | 165.20 | 165.23 | 161.71 | 163.07 | 628,700 | -2.12(-1.28%) |
Sep 13, 2018 | 166.38 | 166.42 | 163.12 | 165.19 | 504,905 | -0.65(-0.39%) |
Sep 12, 2018 | 164.75 | 166.46 | 162.18 | 165.84 | 385,081 | +0.01(+0.01%) |
Sep 11, 2018 | 164.94 | 167.41 | 161.15 | 165.83 | 389,814 | -0.13(-0.08%) |
Sep 10, 2018 | 167.80 | 168.30 | 165.20 | 165.96 | 356,456 | -0.82(-0.49%) |
Sep 07, 2018 | 167.84 | 168.22 | 166.75 | 166.78 | 405,000 | -2.02(-1.20%) |
Sep 06, 2018 | 170.70 | 170.70 | 167.35 | 168.80 | 391,171 | -2.50(-1.46%) |
Sep 05, 2018 | 171.50 | 172.37 | 170.50 | 171.30 | 346,006 | -0.12(-0.07%) |
Sep 04, 2018 | 171.00 | 171.51 | 169.28 | 171.42 | 355,165 | +0.50(+0.29%) |
Aug 31, 2018 | 170.92 | 170.92 | 170.92 | 0 | -0.75(-0.44%) | |
Aug 30, 2018 | 171.46 | 172.94 | 170.63 | 171.67 | 446,853 | +0.21(+0.12%) |
Aug 29, 2018 | 170.00 | 171.99 | 169.26 | 171.46 | 264,512 | +1.48(+0.87%) |
Aug 28, 2018 | 169.84 | 170.41 | 167.16 | 169.98 | 456,397 | +0.89(+0.53%) |
Aug 27, 2018 | 167.91 | 169.86 | 167.32 | 169.09 | 777,044 | +1.68(+1.00%) |
Aug 24, 2018 | 168.90 | 170.50 | 166.34 | 167.41 | 500,600 | -2.09(-1.23%) |
Aug 23, 2018 | 173.01 | 174.00 | 169.18 | 169.50 | 980,506 | -3.30(-1.91%) |
Aug 22, 2018 | 173.97 | 174.23 | 172.45 | 172.80 | 392,853 | -1.17(-0.67%) |
Aug 21, 2018 | 174.65 | 175.91 | 173.85 | 173.97 | 312,763 | -0.28(-0.16%) |
Aug 20, 2018 | 173.81 | 176.73 | 173.67 | 174.25 | 464,378 | +0.44(+0.25%) |
Aug 17, 2018 | 173.95 | 174.86 | 171.14 | 173.81 | 616,000 | +0.69(+0.40%) |
Aug 16, 2018 | 174.41 | 175.44 | 172.84 | 173.12 | 446,748 | -0.86(-0.49%) |
Aug 15, 2018 | 176.05 | 176.49 | 172.97 | 173.98 | 439,975 | -2.31(-1.31%) |
Aug 14, 2018 | 175.70 | 177.48 | 175.34 | 176.29 | 271,257 | +0.92(+0.52%) |
Aug 13, 2018 | 176.66 | 178.15 | 174.56 | 175.37 | 262,610 | -0.74(-0.42%) |
Aug 10, 2018 | 176.61 | 178.32 | 174.93 | 176.11 | 419,300 | -1.62(-0.91%) |
Aug 09, 2018 | 173.25 | 179.02 | 173.25 | 177.73 | 471,687 | +2.15(+1.22%) |
Aug 08, 2018 | 173.25 | 177.04 | 172.50 | 175.58 | 821,524 | -4.32(-2.40%) |
Aug 07, 2018 | 177.61 | 181.46 | 177.27 | 179.90 | 963,711 | +3.31(+1.87%) |
Aug 06, 2018 | 176.00 | 178.30 | 175.00 | 176.59 | 387,346 | +0.54(+0.31%) |
Aug 03, 2018 | 174.54 | 176.24 | 171.49 | 176.05 | 276,300 | +1.40(+0.80%) |
Aug 02, 2018 | 170.64 | 175.45 | 170.00 | 174.65 | 395,857 | +2.48(+1.44%) |