Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 174.32 | 178.39 | 172.96 | 175.28 | 1,120,106 | +3.84(+2.24%) |
Oct 30, 2018 | 168.69 | 171.61 | 166.92 | 171.44 | 560,859 | +2.85(+1.69%) |
Oct 29, 2018 | 173.32 | 174.93 | 165.92 | 168.59 | 855,889 | -1.79(-1.05%) |
Oct 26, 2018 | 168.75 | 172.82 | 166.52 | 170.38 | 1,176,200 | -1.09(-0.64%) |
Oct 25, 2018 | 174.86 | 175.55 | 166.05 | 171.47 | 1,494,461 | +9.87(+6.11%) |
Oct 24, 2018 | 167.92 | 169.71 | 161.25 | 161.60 | 910,653 | -7.14(-4.23%) |
Oct 23, 2018 | 166.73 | 169.83 | 163.81 | 168.74 | 880,826 | -0.48(-0.28%) |
Oct 22, 2018 | 165.90 | 170.70 | 165.90 | 169.22 | 1,150,098 | +3.49(+2.11%) |
Oct 19, 2018 | 170.37 | 172.43 | 165.20 | 165.73 | 849,700 | -4.15(-2.44%) |
Oct 18, 2018 | 170.36 | 172.59 | 169.15 | 169.88 | 747,673 | -0.66(-0.39%) |
Oct 17, 2018 | 170.31 | 171.27 | 168.70 | 170.54 | 873,184 | +0.87(+0.51%) |
Oct 16, 2018 | 168.89 | 170.05 | 166.97 | 169.67 | 988,420 | +2.67(+1.60%) |
Oct 15, 2018 | 166.75 | 169.26 | 166.75 | 167.00 | 782,489 | -0.73(-0.44%) |
Oct 12, 2018 | 167.54 | 169.82 | 166.18 | 167.73 | 1,021,200 | +3.02(+1.83%) |
Oct 11, 2018 | 168.62 | 170.96 | 164.36 | 164.71 | 1,272,875 | -4.48(-2.65%) |
Oct 10, 2018 | 175.34 | 175.57 | 169.00 | 169.19 | 1,097,447 | -7.64(-4.32%) |
Oct 09, 2018 | 178.80 | 180.65 | 176.37 | 176.83 | 714,460 | -2.18(-1.22%) |
Oct 08, 2018 | 182.04 | 182.25 | 177.12 | 179.01 | 784,219 | -3.65(-2.00%) |
Oct 05, 2018 | 182.74 | 184.96 | 181.90 | 182.66 | 671,200 | -0.32(-0.17%) |
Oct 04, 2018 | 185.81 | 187.15 | 181.40 | 182.98 | 795,337 | -3.60(-1.93%) |
Oct 03, 2018 | 188.04 | 188.12 | 185.74 | 186.58 | 1,106,272 | -0.93(-0.50%) |
Oct 02, 2018 | 189.81 | 189.94 | 186.70 | 187.51 | 914,232 | -3.37(-1.77%) |
Oct 01, 2018 | 193.68 | 195.41 | 188.37 | 190.88 | 1,232,019 | -8.54(-4.28%) |
Sep 28, 2018 | 196.43 | 199.71 | 196.29 | 199.42 | 552,200 | +2.68(+1.36%) |
Sep 27, 2018 | 195.88 | 198.30 | 195.40 | 196.74 | 443,679 | +1.34(+0.69%) |
Sep 26, 2018 | 196.50 | 197.59 | 195.16 | 195.40 | 817,775 | -1.42(-0.72%) |
Sep 25, 2018 | 195.97 | 197.70 | 193.74 | 196.82 | 480,338 | +1.41(+0.72%) |
Sep 24, 2018 | 194.38 | 195.94 | 191.99 | 195.41 | 452,346 | +0.81(+0.42%) |
Sep 21, 2018 | 195.11 | 196.50 | 194.26 | 194.60 | 739,900 | -0.25(-0.13%) |
Sep 20, 2018 | 194.07 | 195.95 | 193.37 | 194.85 | 454,776 | +1.61(+0.83%) |
Sep 19, 2018 | 194.28 | 195.24 | 192.02 | 193.24 | 358,447 | -1.37(-0.70%) |
Sep 18, 2018 | 193.62 | 195.32 | 191.82 | 194.61 | 498,779 | +0.96(+0.50%) |
Sep 17, 2018 | 194.45 | 195.27 | 192.78 | 193.65 | 522,931 | -0.95(-0.49%) |
Sep 14, 2018 | 192.82 | 194.82 | 192.05 | 194.60 | 505,600 | +2.33(+1.21%) |
Sep 13, 2018 | 191.26 | 192.42 | 190.55 | 192.27 | 363,512 | +1.69(+0.89%) |
Sep 12, 2018 | 191.29 | 191.31 | 189.10 | 190.58 | 323,085 | -0.53(-0.28%) |
Sep 11, 2018 | 191.92 | 192.21 | 189.41 | 191.11 | 401,497 | -0.21(-0.11%) |
Sep 10, 2018 | 191.09 | 191.61 | 190.51 | 191.32 | 457,756 | +1.21(+0.64%) |
Sep 07, 2018 | 189.39 | 191.11 | 187.57 | 190.11 | 375,500 | -0.07(-0.04%) |
Sep 06, 2018 | 189.75 | 191.38 | 189.48 | 190.18 | 377,835 | +0.46(+0.24%) |
Sep 05, 2018 | 191.37 | 192.92 | 188.37 | 189.72 | 632,055 | -1.12(-0.59%) |
Sep 04, 2018 | 188.76 | 191.78 | 187.02 | 190.84 | 535,512 | +1.72(+0.91%) |
Aug 31, 2018 | 189.12 | 189.12 | 189.12 | 0 | +0.30(+0.16%) | |
Aug 30, 2018 | 189.98 | 190.41 | 188.69 | 188.82 | 361,769 | -1.61(-0.85%) |
Aug 29, 2018 | 189.98 | 191.16 | 189.54 | 190.43 | 691,328 | +0.78(+0.41%) |
Aug 28, 2018 | 188.40 | 189.65 | 188.32 | 189.65 | 327,967 | +1.25(+0.66%) |
Aug 27, 2018 | 188.50 | 189.53 | 188.04 | 188.40 | 378,705 | +0.76(+0.41%) |
Aug 24, 2018 | 186.37 | 188.62 | 185.75 | 187.64 | 445,900 | +2.01(+1.08%) |
Aug 23, 2018 | 184.69 | 186.21 | 183.57 | 185.63 | 419,224 | +0.81(+0.44%) |
Aug 22, 2018 | 183.85 | 185.00 | 182.84 | 184.82 | 376,625 | +1.15(+0.63%) |
Aug 21, 2018 | 182.99 | 184.58 | 180.68 | 183.67 | 416,105 | +0.45(+0.25%) |
Aug 20, 2018 | 181.71 | 184.05 | 181.63 | 183.22 | 642,929 | +2.54(+1.41%) |
Aug 17, 2018 | 177.97 | 180.89 | 177.97 | 180.68 | 574,000 | +2.06(+1.15%) |
Aug 16, 2018 | 180.77 | 181.67 | 178.23 | 178.62 | 529,189 | -0.34(-0.19%) |
Aug 15, 2018 | 180.31 | 181.48 | 176.00 | 178.96 | 563,356 | -2.59(-1.43%) |
Aug 14, 2018 | 180.48 | 182.48 | 179.62 | 181.55 | 479,100 | +1.70(+0.95%) |
Aug 13, 2018 | 180.00 | 182.32 | 179.68 | 179.85 | 423,698 | -0.13(-0.07%) |
Aug 10, 2018 | 179.15 | 180.52 | 178.71 | 179.98 | 345,100 | +0.07(+0.04%) |
Aug 09, 2018 | 179.00 | 181.09 | 179.00 | 179.91 | 617,905 | +0.91(+0.51%) |
Aug 08, 2018 | 176.67 | 180.00 | 176.30 | 179.00 | 724,407 | +2.29(+1.30%) |
Aug 07, 2018 | 175.28 | 177.86 | 175.28 | 176.71 | 535,406 | +1.27(+0.72%) |
Aug 06, 2018 | 171.69 | 175.77 | 170.58 | 175.44 | 649,904 | +3.21(+1.86%) |
Aug 03, 2018 | 172.15 | 174.07 | 172.15 | 172.23 | 588,500 | -0.03(-0.02%) |
Aug 02, 2018 | 168.99 | 173.07 | 168.77 | 172.26 | 788,608 | +1.66(+0.97%) |