Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 187.84 | 188.40 | 185.10 | 186.58 | 3,371,641 | +2.07(+1.12%) |
Oct 30, 2018 | 178.48 | 184.97 | 176.16 | 184.51 | 3,556,945 | +7.94(+4.50%) |
Oct 29, 2018 | 180.49 | 182.57 | 173.84 | 176.57 | 3,430,024 | -1.38(-0.77%) |
Oct 26, 2018 | 179.97 | 181.45 | 174.65 | 177.95 | 6,387,182 | -7.59(-4.09%) |
Oct 25, 2018 | 183.57 | 186.50 | 182.96 | 185.54 | 4,027,845 | +2.95(+1.61%) |
Oct 24, 2018 | 189.01 | 189.02 | 181.87 | 182.59 | 4,528,092 | -8.63(-4.51%) |
Oct 23, 2018 | 186.01 | 191.63 | 182.68 | 191.22 | 4,310,563 | +0.36(+0.19%) |
Oct 22, 2018 | 192.49 | 194.05 | 190.38 | 190.87 | 3,067,964 | +0.28(+0.15%) |
Oct 19, 2018 | 192.02 | 192.93 | 189.46 | 190.58 | 3,860,769 | +0.22(+0.11%) |
Oct 18, 2018 | 196.55 | 197.71 | 189.12 | 190.37 | 4,484,906 | -7.64(-3.86%) |
Oct 17, 2018 | 200.15 | 200.15 | 195.29 | 198.00 | 2,427,038 | -0.96(-0.48%) |
Oct 16, 2018 | 197.03 | 199.33 | 195.51 | 198.96 | 3,635,743 | +4.88(+2.52%) |
Oct 15, 2018 | 192.88 | 196.47 | 192.05 | 194.08 | 3,605,320 | -0.40(-0.21%) |
Oct 12, 2018 | 195.99 | 196.75 | 191.28 | 194.48 | 3,903,650 | +3.38(+1.77%) |
Oct 11, 2018 | 193.66 | 196.69 | 189.67 | 191.10 | 4,482,499 | -2.45(-1.26%) |
Oct 10, 2018 | 202.81 | 204.60 | 193.39 | 193.54 | 6,745,987 | -10.75(-5.26%) |
Oct 09, 2018 | 200.86 | 205.15 | 200.68 | 204.29 | 2,955,684 | +2.78(+1.38%) |
Oct 08, 2018 | 203.13 | 204.89 | 200.68 | 201.51 | 4,000,190 | -2.39(-1.17%) |
Oct 05, 2018 | 207.37 | 208.76 | 202.37 | 203.90 | 4,055,652 | -3.29(-1.59%) |
Oct 04, 2018 | 205.93 | 208.49 | 205.54 | 207.19 | 3,073,932 | -1.04(-0.50%) |
Oct 03, 2018 | 207.72 | 209.82 | 206.24 | 208.23 | 2,348,554 | +1.10(+0.53%) |
Oct 02, 2018 | 208.00 | 210.14 | 206.98 | 207.13 | 2,980,835 | -1.18(-0.57%) |
Oct 01, 2018 | 206.94 | 210.50 | 206.77 | 208.31 | 3,319,142 | +2.32(+1.13%) |
Sep 28, 2018 | 204.99 | 206.19 | 203.58 | 205.99 | 3,202,814 | +0.23(+0.11%) |
Sep 27, 2018 | 205.12 | 206.94 | 204.47 | 205.75 | 3,541,998 | +0.85(+0.42%) |
Sep 26, 2018 | 205.07 | 207.09 | 204.37 | 204.90 | 4,004,080 | -1.85(-0.90%) |
Sep 25, 2018 | 207.86 | 208.17 | 205.21 | 206.75 | 5,634,074 | -1.50(-0.72%) |
Sep 24, 2018 | 207.09 | 208.80 | 206.47 | 208.26 | 5,429,193 | +1.13(+0.54%) |
Sep 21, 2018 | 205.65 | 207.69 | 204.69 | 207.13 | 16,208,714 | +2.65(+1.29%) |
Sep 20, 2018 | 202.86 | 205.41 | 201.80 | 204.48 | 4,789,290 | +2.62(+1.30%) |
Sep 19, 2018 | 200.76 | 202.44 | 200.17 | 201.86 | 3,732,273 | +1.72(+0.86%) |
Sep 18, 2018 | 196.19 | 201.53 | 196.08 | 200.14 | 6,050,065 | +5.55(+2.85%) |
Sep 17, 2018 | 198.87 | 199.12 | 194.16 | 194.59 | 4,433,195 | -1.25(-0.64%) |
Sep 14, 2018 | 194.86 | 196.46 | 193.64 | 195.84 | 3,390,503 | +0.76(+0.39%) |
Sep 13, 2018 | 193.64 | 198.23 | 191.51 | 195.08 | 5,272,475 | +4.58(+2.41%) |
Sep 12, 2018 | 189.01 | 191.29 | 184.65 | 190.50 | 6,405,328 | -2.20(-1.14%) |
Sep 11, 2018 | 196.97 | 198.62 | 190.92 | 192.70 | 7,331,360 | -6.68(-3.35%) |
Sep 10, 2018 | 194.45 | 199.66 | 192.28 | 199.38 | 7,346,885 | +6.65(+3.45%) |
Sep 07, 2018 | 185.78 | 195.07 | 185.62 | 192.72 | 12,635,432 | +13.76(+7.69%) |
Sep 06, 2018 | 183.54 | 184.64 | 177.26 | 178.96 | 7,537,889 | -4.52(-2.46%) |
Sep 05, 2018 | 182.26 | 183.79 | 181.95 | 183.48 | 4,487,969 | +1.65(+0.91%) |
Sep 04, 2018 | 181.13 | 182.54 | 179.92 | 181.83 | 4,424,462 | +0.33(+0.18%) |
Aug 31, 2018 | 181.50 | 181.50 | 181.50 | 0 | +1.97(+1.10%) | |
Aug 30, 2018 | 178.13 | 179.76 | 177.83 | 179.52 | 3,201,442 | +1.38(+0.77%) |
Aug 29, 2018 | 178.00 | 178.82 | 176.87 | 178.15 | 2,186,807 | +0.46(+0.26%) |
Aug 28, 2018 | 177.85 | 178.95 | 176.14 | 177.69 | 2,927,892 | +1.21(+0.69%) |
Aug 27, 2018 | 174.22 | 177.63 | 172.88 | 176.47 | 3,404,657 | +3.29(+1.90%) |
Aug 24, 2018 | 170.99 | 173.41 | 169.61 | 173.19 | 2,479,248 | +2.82(+1.66%) |
Aug 23, 2018 | 172.13 | 173.25 | 170.10 | 170.36 | 4,293,244 | -1.62(-0.94%) |
Aug 22, 2018 | 174.39 | 175.43 | 171.88 | 171.98 | 3,244,869 | -2.46(-1.41%) |
Aug 21, 2018 | 171.96 | 175.21 | 171.62 | 174.44 | 3,614,983 | +3.14(+1.83%) |
Aug 20, 2018 | 173.58 | 174.01 | 170.58 | 171.30 | 6,576,000 | -2.11(-1.22%) |
Aug 17, 2018 | 172.33 | 175.00 | 170.29 | 173.41 | 4,717,620 | +0.48(+0.28%) |
Aug 16, 2018 | 172.17 | 173.07 | 171.26 | 172.93 | 3,526,764 | +1.75(+1.02%) |
Aug 15, 2018 | 169.98 | 172.01 | 168.02 | 171.18 | 4,963,244 | -0.60(-0.35%) |
Aug 14, 2018 | 175.32 | 175.32 | 171.40 | 171.78 | 4,382,575 | -3.13(-1.79%) |
Aug 13, 2018 | 175.38 | 177.31 | 174.39 | 174.91 | 3,601,356 | -0.95(-0.54%) |
Aug 10, 2018 | 176.34 | 177.73 | 174.40 | 175.86 | 4,468,054 | -3.60(-2.01%) |
Aug 09, 2018 | 182.43 | 182.51 | 178.94 | 179.47 | 3,326,141 | -2.39(-1.31%) |
Aug 08, 2018 | 182.75 | 183.32 | 181.43 | 181.85 | 1,906,947 | -0.70(-0.39%) |
Aug 07, 2018 | 181.65 | 183.82 | 179.93 | 182.56 | 3,596,204 | +2.78(+1.55%) |
Aug 06, 2018 | 179.51 | 180.90 | 178.87 | 179.77 | 2,731,964 | -0.71(-0.40%) |
Aug 03, 2018 | 178.78 | 180.64 | 177.66 | 180.49 | 2,996,724 | +1.21(+0.67%) |
Aug 02, 2018 | 177.55 | 180.86 | 176.71 | 179.28 | 4,864,482 | -0.37(-0.21%) |
Aug 01, 2018 | 185.00 | 185.56 | 179.15 | 179.65 | 5,149,005 | -4.12(-2.24%) |
Jul 31, 2018 | 187.84 | 189.63 | 183.58 | 183.77 | 7,705,451 | -2.83(-1.52%) |
Jul 30, 2018 | 183.22 | 188.94 | 183.17 | 186.60 | 9,083,501 | +3.43(+1.87%) |
Jul 27, 2018 | 185.62 | 190.00 | 182.36 | 183.17 | 9,587,177 | -1.77(-0.95%) |
Jul 26, 2018 | 187.69 | 190.40 | 183.60 | 184.94 | 10,264,685 | -2.31(-1.23%) |
Jul 25, 2018 | 180.40 | 189.47 | 180.40 | 187.25 | 11,299,043 | +7.15(+3.97%) |
Jul 24, 2018 | 180.48 | 182.62 | 178.99 | 180.10 | 9,792,792 | +0.51(+0.29%) |
Jul 23, 2018 | 174.35 | 181.17 | 174.34 | 179.58 | 9,920,600 | +5.29(+3.04%) |
Jul 20, 2018 | 174.10 | 175.02 | 172.99 | 174.29 | 7,703,134 | -0.03(-0.02%) |
Jul 19, 2018 | 172.60 | 175.24 | 172.39 | 174.32 | 7,632,664 | +1.32(+0.76%) |
Jul 18, 2018 | 171.71 | 173.91 | 171.30 | 173.00 | 9,755,079 | +0.39(+0.23%) |
Jul 17, 2018 | 167.56 | 173.24 | 167.39 | 172.61 | 13,372,420 | +4.19(+2.49%) |
Jul 16, 2018 | 167.05 | 171.01 | 166.17 | 168.42 | 12,334,064 | +0.66(+0.39%) |
Jul 13, 2018 | 167.30 | 167.77 | 19,526,108 | -6.23(-3.58%) | ||
Jul 12, 2018 | 171.59 | 174.25 | 163.62 | 174.00 | 52,496,984 | -27.73(-13.75%) |
Jul 11, 2018 | 202.97 | 205.11 | 201.04 | 201.72 | 4,275,658 | -5.90(-2.84%) |
Jul 10, 2018 | 205.78 | 208.65 | 204.72 | 207.62 | 1,979,101 | +2.59(+1.27%) |
Jul 09, 2018 | 206.33 | 206.52 | 203.45 | 205.03 | 2,166,254 | -0.21(-0.10%) |
Jul 06, 2018 | 202.93 | 206.00 | 202.54 | 205.24 | 2,789,171 | +1.89(+0.93%) |
Jul 05, 2018 | 200.36 | 203.52 | 199.44 | 203.35 | 3,051,789 | +5.06(+2.55%) |
Jul 03, 2018 | 198.28 | 198.28 | 198.28 | 0 | -2.29(-1.14%) | |
Jul 02, 2018 | 198.95 | 200.70 | 196.74 | 200.57 | 4,026,960 | -0.49(-0.24%) |
Jun 29, 2018 | 204.63 | 204.63 | 201.00 | 201.06 | 5,164,356 | -1.87(-0.92%) |
Jun 28, 2018 | 204.08 | 204.94 | 200.75 | 202.93 | 4,011,553 | -1.83(-0.89%) |
Jun 27, 2018 | 208.89 | 211.44 | 204.55 | 204.76 | 2,982,681 | -3.67(-1.76%) |
Jun 26, 2018 | 209.65 | 210.98 | 207.62 | 208.44 | 2,923,922 | -0.73(-0.35%) |
Jun 25, 2018 | 212.48 | 212.48 | 207.86 | 209.16 | 3,584,800 | -6.04(-2.81%) |
Jun 22, 2018 | 216.42 | 216.69 | 214.58 | 215.21 | 6,325,049 | +0.05(+0.02%) |
Jun 21, 2018 | 216.75 | 217.58 | 214.15 | 215.16 | 2,194,706 | -1.30(-0.60%) |
Jun 20, 2018 | 216.69 | 218.78 | 216.06 | 216.46 | 3,011,091 | +0.22(+0.10%) |
Jun 19, 2018 | 212.13 | 216.38 | 210.60 | 216.23 | 4,370,951 | -1.49(-0.69%) |
Jun 18, 2018 | 221.43 | 221.43 | 217.50 | 217.72 | 3,664,025 | -4.72(-2.12%) |
Jun 15, 2018 | 222.28 | 223.74 | 220.98 | 222.44 | 7,406,699 | +1.46(+0.66%) |
Jun 14, 2018 | 218.14 | 221.49 | 217.40 | 220.98 | 4,499,953 | +4.02(+1.85%) |
Jun 13, 2018 | 215.47 | 219.02 | 214.60 | 216.97 | 4,235,842 | +1.77(+0.82%) |
Jun 12, 2018 | 214.29 | 215.44 | 212.70 | 215.20 | 3,352,161 | +0.49(+0.23%) |
Jun 11, 2018 | 212.26 | 215.50 | 210.99 | 214.70 | 3,870,383 | +2.36(+1.11%) |
Jun 08, 2018 | 211.34 | 213.96 | 208.87 | 212.35 | 8,952,599 | -5.52(-2.54%) |
Jun 07, 2018 | 216.49 | 219.35 | 216.42 | 217.87 | 5,587,536 | +0.95(+0.44%) |
Jun 06, 2018 | 217.13 | 216.92 | 4,550,639 | +3.51(+1.64%) | ||
Jun 05, 2018 | 213.58 | 215.13 | 212.41 | 213.41 | 5,147,096 | +0.73(+0.34%) |
Jun 04, 2018 | 212.37 | 213.49 | 210.92 | 212.68 | 3,143,816 | +1.67(+0.79%) |
Jun 01, 2018 | 209.39 | 212.13 | 207.88 | 211.01 | 3,202,338 | +3.52(+1.69%) |
May 31, 2018 | 205.18 | 210.14 | 204.97 | 207.49 | 4,215,247 | +2.20(+1.07%) |
May 30, 2018 | 206.76 | 207.46 | 205.24 | 205.29 | 3,260,463 | -0.24(-0.12%) |
May 29, 2018 | 204.67 | 206.70 | 204.53 | 205.53 | 3,435,342 | -0.28(-0.14%) |
May 25, 2018 | 205.81 | 205.81 | 205.81 | 0 | +5.35(+2.67%) | |
May 24, 2018 | 198.26 | 201.15 | 197.56 | 200.46 | 2,769,491 | +2.44(+1.23%) |
May 23, 2018 | 194.45 | 198.07 | 194.29 | 198.02 | 2,849,202 | +1.70(+0.87%) |
May 22, 2018 | 197.75 | 198.69 | 195.56 | 196.31 | 2,226,551 | -0.46(-0.23%) |
May 21, 2018 | 197.11 | 197.97 | 194.82 | 196.78 | 3,124,415 | +2.52(+1.30%) |
May 18, 2018 | 197.44 | 198.07 | 194.17 | 194.26 | 3,068,921 | -2.85(-1.45%) |
May 17, 2018 | 196.01 | 198.92 | 195.91 | 197.10 | 2,772,858 | -0.87(-0.44%) |
May 16, 2018 | 199.32 | 199.38 | 196.73 | 197.98 | 3,562,952 | -0.88(-0.44%) |
May 15, 2018 | 199.46 | 201.21 | 196.32 | 198.86 | 3,035,132 | -2.62(-1.30%) |
May 14, 2018 | 202.73 | 204.49 | 200.69 | 201.48 | 3,350,465 | +1.14(+0.57%) |
May 11, 2018 | 200.09 | 201.26 | 198.87 | 200.34 | 2,921,932 | -0.11(-0.05%) |
May 10, 2018 | 197.34 | 200.63 | 196.41 | 200.45 | 3,127,812 | +4.50(+2.29%) |
May 09, 2018 | 194.10 | 196.84 | 192.66 | 195.95 | 4,255,260 | -0.66(-0.34%) |
May 08, 2018 | 194.05 | 196.70 | 193.29 | 196.61 | 4,773,859 | +2.37(+1.22%) |
May 07, 2018 | 190.40 | 195.01 | 190.15 | 194.24 | 4,490,328 | +4.49(+2.36%) |
May 04, 2018 | 184.10 | 191.05 | 182.72 | 189.75 | 6,232,455 | +4.34(+2.34%) |
May 03, 2018 | 186.44 | 187.58 | 183.30 | 185.42 | 7,047,059 | -2.87(-1.53%) |
May 02, 2018 | 192.04 | 192.16 | 186.69 | 188.29 | 6,432,482 | -1.35(-0.71%) |
May 01, 2018 | 190.02 | 190.02 | 186.33 | 189.64 | 5,459,842 | +0.79(+0.42%) |
Apr 30, 2018 | 191.45 | 192.72 | 187.94 | 188.85 | 4,820,498 | -2.77(-1.44%) |
Apr 27, 2018 | 192.26 | 192.78 | 189.90 | 191.61 | 3,305,740 | +1.94(+1.02%) |
Apr 26, 2018 | 190.15 | 190.87 | 187.93 | 189.67 | 3,978,350 | +1.17(+0.62%) |
Apr 25, 2018 | 188.50 | 190.23 | 185.92 | 188.50 | 4,132,231 | +0.50(+0.27%) |
Apr 24, 2018 | 194.05 | 194.36 | 186.60 | 188.00 | 5,451,747 | -4.16(-2.17%) |
Apr 23, 2018 | 195.90 | 196.17 | 191.07 | 192.17 | 3,806,900 | -3.02(-1.55%) |
Apr 20, 2018 | 198.56 | 198.87 | 193.45 | 195.19 | 5,045,209 | -4.72(-2.36%) |
Apr 19, 2018 | 200.47 | 202.73 | 198.10 | 199.91 | 6,090,997 | -5.54(-2.70%) |
Apr 18, 2018 | 206.61 | 207.16 | 203.70 | 205.45 | 2,491,708 | -1.77(-0.85%) |
Apr 17, 2018 | 206.52 | 208.13 | 205.49 | 207.22 | 3,046,851 | +1.95(+0.95%) |
Apr 16, 2018 | 205.04 | 205.70 | 202.23 | 205.27 | 3,057,836 | +2.00(+0.98%) |
Apr 13, 2018 | 205.79 | 207.44 | 201.59 | 203.27 | 5,869,161 | +6.18(+3.14%) |
Apr 12, 2018 | 198.73 | 199.73 | 195.18 | 197.09 | 4,980,089 | -0.73(-0.37%) |
Apr 11, 2018 | 196.01 | 198.15 | 195.15 | 197.82 | 2,419,567 | +0.47(+0.24%) |
Apr 10, 2018 | 197.19 | 198.84 | 195.63 | 197.35 | 4,297,156 | +4.12(+2.13%) |
Apr 09, 2018 | 189.31 | 197.28 | 188.72 | 193.23 | 4,554,755 | +4.83(+2.56%) |
Apr 06, 2018 | 188.40 | 3,674,589 | -6.12(-3.15%) |