Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 176.93 | 181.52 | 176.03 | 178.46 | 210,484 | +4.01(+2.30%) |
Oct 30, 2018 | 171.59 | 174.75 | 171.00 | 174.45 | 116,304 | +2.54(+1.48%) |
Oct 29, 2018 | 175.44 | 176.81 | 169.41 | 171.91 | 161,456 | -1.07(-0.62%) |
Oct 26, 2018 | 172.26 | 176.87 | 170.89 | 172.98 | 104,000 | -1.44(-0.83%) |
Oct 25, 2018 | 173.81 | 175.46 | 172.70 | 174.42 | 131,145 | +1.96(+1.14%) |
Oct 24, 2018 | 179.15 | 181.78 | 172.13 | 172.46 | 133,303 | -7.09(-3.95%) |
Oct 23, 2018 | 180.22 | 180.89 | 177.91 | 179.55 | 96,087 | -2.88(-1.58%) |
Oct 22, 2018 | 181.14 | 184.34 | 181.14 | 182.43 | 97,502 | +2.16(+1.20%) |
Oct 19, 2018 | 181.07 | 183.49 | 179.56 | 180.27 | 157,700 | -0.87(-0.48%) |
Oct 18, 2018 | 182.84 | 183.97 | 179.06 | 181.14 | 144,835 | -2.10(-1.15%) |
Oct 17, 2018 | 183.08 | 184.13 | 181.36 | 183.24 | 105,523 | -0.33(-0.18%) |
Oct 16, 2018 | 179.91 | 183.87 | 178.74 | 183.57 | 139,003 | +4.70(+2.63%) |
Oct 15, 2018 | 177.25 | 180.83 | 176.30 | 178.87 | 137,043 | +1.93(+1.09%) |
Oct 12, 2018 | 178.46 | 178.70 | 173.39 | 176.94 | 157,300 | +1.08(+0.61%) |
Oct 11, 2018 | 178.90 | 181.41 | 175.52 | 175.86 | 192,824 | -4.04(-2.25%) |
Oct 10, 2018 | 183.30 | 185.00 | 179.63 | 179.90 | 202,778 | -4.00(-2.18%) |
Oct 09, 2018 | 183.85 | 186.39 | 183.24 | 183.90 | 170,105 | +0.05(+0.03%) |
Oct 08, 2018 | 184.52 | 184.98 | 181.26 | 183.85 | 117,248 | -1.17(-0.63%) |
Oct 05, 2018 | 182.07 | 186.46 | 180.60 | 185.02 | 303,200 | +2.79(+1.53%) |
Oct 04, 2018 | 181.88 | 182.72 | 180.50 | 182.23 | 150,819 | -0.63(-0.34%) |
Oct 03, 2018 | 183.02 | 184.44 | 182.11 | 182.86 | 129,515 | +0.59(+0.32%) |
Oct 02, 2018 | 181.76 | 183.21 | 181.64 | 182.27 | 151,013 | +0.02(+0.01%) |
Oct 01, 2018 | 184.99 | 185.97 | 181.54 | 182.25 | 151,399 | -1.90(-1.03%) |
Sep 28, 2018 | 184.20 | 186.00 | 183.15 | 184.15 | 144,900 | -0.10(-0.05%) |
Sep 27, 2018 | 184.65 | 185.50 | 183.85 | 184.25 | 73,248 | +0.00(+0.00%) |
Sep 26, 2018 | 184.35 | 186.70 | 183.70 | 184.25 | 153,250 | +0.40(+0.22%) |
Sep 25, 2018 | 185.05 | 187.40 | 181.70 | 183.85 | 233,475 | -4.55(-2.42%) |
Sep 24, 2018 | 186.50 | 189.90 | 185.82 | 188.40 | 189,536 | +2.05(+1.10%) |
Sep 21, 2018 | 185.10 | 189.65 | 185.05 | 186.35 | 466,100 | +1.30(+0.70%) |
Sep 20, 2018 | 189.20 | 189.20 | 183.25 | 185.05 | 311,550 | -3.20(-1.70%) |
Sep 19, 2018 | 194.20 | 194.25 | 187.75 | 188.25 | 238,748 | -5.65(-2.91%) |
Sep 18, 2018 | 194.20 | 195.95 | 193.55 | 193.90 | 133,322 | -0.10(-0.05%) |
Sep 17, 2018 | 196.05 | 196.40 | 193.75 | 194.00 | 113,869 | -1.85(-0.94%) |
Sep 14, 2018 | 194.95 | 197.53 | 194.95 | 195.85 | 109,300 | +0.55(+0.28%) |
Sep 13, 2018 | 195.70 | 195.85 | 193.80 | 195.30 | 115,174 | +0.75(+0.39%) |
Sep 12, 2018 | 194.30 | 196.10 | 193.75 | 194.55 | 113,715 | +0.00(+0.00%) |
Sep 11, 2018 | 193.80 | 195.85 | 192.70 | 194.55 | 97,387 | -0.05(-0.03%) |
Sep 10, 2018 | 197.00 | 197.00 | 192.35 | 194.60 | 158,256 | -1.55(-0.79%) |
Sep 07, 2018 | 195.60 | 197.00 | 194.60 | 196.15 | 154,000 | -0.15(-0.08%) |
Sep 06, 2018 | 199.40 | 200.85 | 196.30 | 196.30 | 152,841 | -2.25(-1.13%) |
Sep 05, 2018 | 196.35 | 199.40 | 195.65 | 198.55 | 165,208 | +1.80(+0.91%) |
Sep 04, 2018 | 195.00 | 197.00 | 192.35 | 196.75 | 166,504 | +1.75(+0.90%) |
Aug 31, 2018 | 195.00 | 195.00 | 195.00 | 0 | +0.50(+0.26%) | |
Aug 30, 2018 | 195.55 | 196.00 | 194.35 | 194.50 | 107,016 | -0.30(-0.15%) |
Aug 29, 2018 | 194.40 | 195.75 | 193.50 | 194.80 | 97,580 | +0.95(+0.49%) |
Aug 28, 2018 | 195.20 | 196.10 | 193.15 | 193.85 | 77,342 | -0.55(-0.28%) |
Aug 27, 2018 | 194.45 | 196.30 | 193.55 | 194.40 | 99,769 | +0.80(+0.41%) |
Aug 24, 2018 | 192.80 | 193.85 | 191.45 | 193.60 | 84,300 | +1.55(+0.81%) |
Aug 23, 2018 | 193.25 | 193.75 | 191.40 | 192.05 | 107,375 | -1.60(-0.83%) |
Aug 22, 2018 | 193.80 | 194.95 | 193.10 | 193.65 | 153,588 | +0.05(+0.03%) |
Aug 21, 2018 | 189.95 | 193.75 | 189.75 | 193.60 | 184,394 | +4.65(+2.46%) |
Aug 20, 2018 | 187.95 | 190.57 | 187.25 | 188.95 | 133,213 | +1.75(+0.93%) |
Aug 17, 2018 | 187.60 | 188.70 | 182.05 | 187.20 | 249,400 | -2.20(-1.16%) |
Aug 16, 2018 | 183.00 | 191.72 | 182.70 | 189.40 | 308,626 | +9.05(+5.02%) |
Aug 15, 2018 | 181.30 | 182.00 | 176.75 | 180.35 | 178,632 | -0.90(-0.50%) |
Aug 14, 2018 | 180.90 | 183.85 | 180.90 | 181.25 | 260,600 | +1.15(+0.64%) |
Aug 13, 2018 | 180.50 | 181.45 | 179.95 | 180.10 | 122,906 | -0.05(-0.03%) |
Aug 10, 2018 | 180.70 | 181.50 | 179.95 | 180.15 | 105,200 | -1.75(-0.96%) |
Aug 09, 2018 | 182.15 | 183.45 | 181.15 | 181.90 | 102,080 | -0.05(-0.03%) |
Aug 08, 2018 | 181.10 | 182.15 | 179.90 | 181.95 | 97,608 | +1.95(+1.08%) |
Aug 07, 2018 | 181.55 | 182.50 | 178.50 | 180.00 | 108,820 | -1.55(-0.85%) |
Aug 06, 2018 | 176.75 | 181.65 | 176.75 | 181.55 | 156,960 | +4.50(+2.54%) |
Aug 03, 2018 | 177.20 | 178.20 | 174.95 | 177.05 | 78,600 | -0.20(-0.11%) |
Aug 02, 2018 | 174.45 | 177.70 | 174.45 | 177.25 | 98,147 | +1.85(+1.05%) |