Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 193.66 | 199.87 | 193.24 | 196.70 | 5,006,401 | +5.31(+2.78%) |
Oct 30, 2018 | 188.51 | 192.32 | 187.68 | 191.38 | 4,465,217 | +4.18(+2.23%) |
Oct 29, 2018 | 186.91 | 190.45 | 185.07 | 187.20 | 3,756,077 | +1.86(+1.00%) |
Oct 26, 2018 | 183.92 | 187.47 | 182.88 | 185.34 | 4,076,593 | -1.44(-0.77%) |
Oct 25, 2018 | 184.39 | 188.25 | 183.58 | 186.78 | 3,640,651 | +4.22(+2.31%) |
Oct 24, 2018 | 190.39 | 191.08 | 181.89 | 182.57 | 4,757,025 | -8.19(-4.29%) |
Oct 23, 2018 | 189.04 | 191.60 | 187.06 | 190.76 | 3,801,575 | -2.65(-1.37%) |
Oct 22, 2018 | 198.06 | 199.75 | 193.34 | 193.41 | 3,135,654 | -4.68(-2.36%) |
Oct 19, 2018 | 196.60 | 199.26 | 195.67 | 198.09 | 3,161,250 | +1.75(+0.89%) |
Oct 18, 2018 | 198.56 | 199.63 | 195.38 | 196.33 | 3,432,020 | -2.91(-1.46%) |
Oct 17, 2018 | 192.48 | 199.78 | 192.06 | 199.24 | 5,675,302 | +5.74(+2.97%) |
Oct 16, 2018 | 191.45 | 193.76 | 188.78 | 193.50 | 6,786,629 | +5.66(+3.01%) |
Oct 15, 2018 | 187.17 | 189.52 | 185.95 | 187.84 | 3,819,082 | +1.18(+0.63%) |
Oct 12, 2018 | 189.40 | 190.25 | 184.56 | 186.66 | 4,768,285 | +0.79(+0.42%) |
Oct 11, 2018 | 186.95 | 188.55 | 184.12 | 185.88 | 7,122,834 | -1.68(-0.89%) |
Oct 10, 2018 | 194.84 | 195.19 | 187.26 | 187.55 | 4,530,384 | -7.00(-3.60%) |
Oct 09, 2018 | 196.37 | 196.48 | 194.22 | 194.55 | 2,134,461 | -2.13(-1.08%) |
Oct 08, 2018 | 195.73 | 198.05 | 194.19 | 196.68 | 2,890,792 | -0.31(-0.16%) |
Oct 05, 2018 | 199.00 | 199.35 | 195.69 | 197.00 | 1,973,676 | -1.54(-0.78%) |
Oct 04, 2018 | 200.09 | 201.96 | 196.72 | 198.54 | 3,327,024 | -0.26(-0.13%) |
Oct 03, 2018 | 198.78 | 200.54 | 197.76 | 198.80 | 2,949,411 | +1.49(+0.76%) |
Oct 02, 2018 | 196.62 | 197.54 | 195.48 | 197.31 | 2,603,933 | +0.65(+0.33%) |
Oct 01, 2018 | 197.44 | 198.64 | 196.38 | 196.66 | 2,808,622 | +0.95(+0.49%) |
Sep 28, 2018 | 197.03 | 198.47 | 195.33 | 195.71 | 3,549,317 | -3.06(-1.54%) |
Sep 27, 2018 | 199.67 | 200.61 | 198.58 | 198.77 | 2,808,374 | -1.00(-0.50%) |
Sep 26, 2018 | 203.32 | 203.36 | 199.21 | 199.76 | 2,718,056 | -3.16(-1.56%) |
Sep 25, 2018 | 204.79 | 204.79 | 202.68 | 202.92 | 2,295,344 | -0.35(-0.17%) |
Sep 24, 2018 | 204.88 | 205.75 | 202.70 | 203.27 | 2,356,670 | -2.13(-1.04%) |
Sep 21, 2018 | 207.78 | 208.18 | 204.96 | 205.40 | 4,308,264 | -1.80(-0.87%) |
Sep 20, 2018 | 206.85 | 208.17 | 206.00 | 207.20 | 2,867,593 | +1.59(+0.77%) |
Sep 19, 2018 | 200.65 | 206.22 | 200.32 | 205.61 | 4,256,681 | +5.84(+2.92%) |
Sep 18, 2018 | 199.30 | 200.22 | 197.75 | 199.77 | 2,861,853 | +0.87(+0.44%) |
Sep 17, 2018 | 200.22 | 200.88 | 198.38 | 198.90 | 2,198,454 | -1.18(-0.59%) |
Sep 14, 2018 | 199.94 | 201.22 | 199.66 | 200.08 | 2,553,084 | +0.79(+0.40%) |
Sep 13, 2018 | 200.31 | 200.61 | 198.62 | 199.28 | 3,434,498 | +0.16(+0.08%) |
Sep 12, 2018 | 201.53 | 202.48 | 198.38 | 199.13 | 4,098,747 | -1.80(-0.89%) |
Sep 11, 2018 | 201.33 | 202.18 | 199.57 | 200.92 | 3,115,832 | -1.48(-0.73%) |
Sep 10, 2018 | 205.11 | 205.54 | 202.26 | 202.41 | 2,232,447 | -1.75(-0.86%) |
Sep 07, 2018 | 205.15 | 205.66 | 203.08 | 204.15 | 2,237,428 | -0.53(-0.26%) |
Sep 06, 2018 | 206.85 | 208.27 | 204.13 | 204.69 | 3,037,881 | -2.65(-1.28%) |
Sep 05, 2018 | 206.86 | 208.99 | 206.13 | 207.34 | 2,397,047 | -0.09(-0.04%) |
Sep 04, 2018 | 207.51 | 207.83 | 204.75 | 207.43 | 2,387,377 | -0.13(-0.06%) |
Aug 31, 2018 | 207.56 | 207.56 | 207.56 | 0 | -1.39(-0.66%) | |
Aug 30, 2018 | 210.17 | 210.45 | 208.32 | 208.94 | 2,250,186 | -1.75(-0.83%) |
Aug 29, 2018 | 211.26 | 211.90 | 209.74 | 210.69 | 2,190,346 | -0.15(-0.07%) |
Aug 28, 2018 | 211.44 | 213.20 | 210.16 | 210.84 | 3,392,388 | -0.20(-0.09%) |
Aug 27, 2018 | 206.16 | 211.95 | 205.78 | 211.04 | 4,720,122 | +6.51(+3.19%) |
Aug 24, 2018 | 206.48 | 206.86 | 204.17 | 204.52 | 2,239,550 | -1.07(-0.52%) |
Aug 23, 2018 | 207.95 | 208.15 | 205.16 | 205.59 | 2,373,770 | -2.61(-1.25%) |
Aug 22, 2018 | 206.94 | 208.49 | 206.67 | 208.20 | 2,150,689 | +0.60(+0.29%) |
Aug 21, 2018 | 204.68 | 208.37 | 204.68 | 207.60 | 2,801,481 | +2.50(+1.22%) |
Aug 20, 2018 | 203.67 | 205.28 | 203.62 | 205.11 | 2,994,545 | +2.09(+1.03%) |
Aug 17, 2018 | 202.26 | 203.31 | 201.50 | 203.02 | 2,422,328 | +0.33(+0.16%) |
Aug 16, 2018 | 200.66 | 202.94 | 200.47 | 202.69 | 2,800,301 | +3.26(+1.64%) |
Aug 15, 2018 | 199.51 | 201.42 | 198.61 | 199.43 | 3,700,326 | -0.27(-0.14%) |
Aug 14, 2018 | 197.77 | 200.40 | 197.73 | 199.70 | 2,710,430 | +2.35(+1.19%) |
Aug 13, 2018 | 199.63 | 199.98 | 197.09 | 197.35 | 3,061,298 | -2.39(-1.20%) |
Aug 10, 2018 | 200.92 | 201.34 | 198.43 | 199.74 | 4,441,510 | -3.63(-1.78%) |
Aug 09, 2018 | 205.60 | 206.03 | 203.03 | 203.37 | 3,393,376 | -2.25(-1.10%) |
Aug 08, 2018 | 207.14 | 208.05 | 205.50 | 205.62 | 2,899,743 | -1.27(-0.61%) |
Aug 07, 2018 | 206.38 | 208.31 | 205.72 | 206.89 | 2,758,376 | +1.65(+0.81%) |
Aug 06, 2018 | 203.68 | 206.15 | 203.58 | 205.24 | 2,597,519 | +1.60(+0.79%) |
Aug 03, 2018 | 203.94 | 204.88 | 203.12 | 203.64 | 3,509,686 | +0.09(+0.04%) |
Aug 02, 2018 | 203.50 | 204.61 | 202.49 | 203.55 | 2,965,724 | -1.78(-0.87%) |