Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 165.83 | 168.46 | 163.07 | 163.66 | 2,367,813 | -1.78(-1.08%) |
Oct 30, 2018 | 164.08 | 167.42 | 163.34 | 165.44 | 2,491,536 | +1.33(+0.81%) |
Oct 29, 2018 | 161.03 | 164.64 | 160.72 | 164.11 | 1,674,082 | +4.16(+2.60%) |
Oct 26, 2018 | 160.88 | 161.50 | 158.12 | 159.95 | 1,259,524 | -0.72(-0.45%) |
Oct 25, 2018 | 159.19 | 161.93 | 158.49 | 160.68 | 974,453 | +0.81(+0.51%) |
Oct 24, 2018 | 157.82 | 161.99 | 157.00 | 159.86 | 1,339,050 | +2.46(+1.56%) |
Oct 23, 2018 | 156.39 | 158.61 | 154.59 | 157.40 | 1,727,521 | +0.84(+0.53%) |
Oct 22, 2018 | 159.69 | 161.03 | 156.46 | 156.57 | 1,028,351 | -2.70(-1.70%) |
Oct 19, 2018 | 158.06 | 159.82 | 156.87 | 159.27 | 1,484,636 | +1.45(+0.92%) |
Oct 18, 2018 | 157.78 | 159.04 | 156.77 | 157.82 | 1,013,578 | +0.01(+0.01%) |
Oct 17, 2018 | 158.57 | 158.90 | 156.68 | 157.81 | 932,197 | -0.78(-0.49%) |
Oct 16, 2018 | 158.07 | 159.12 | 157.48 | 158.59 | 1,055,442 | +0.67(+0.42%) |
Oct 15, 2018 | 156.38 | 159.49 | 156.36 | 157.92 | 840,000 | +1.13(+0.72%) |
Oct 12, 2018 | 156.27 | 157.24 | 154.94 | 156.79 | 1,449,859 | +0.93(+0.60%) |
Oct 11, 2018 | 159.20 | 159.30 | 155.58 | 155.86 | 1,478,710 | -2.39(-1.51%) |
Oct 10, 2018 | 159.74 | 160.97 | 158.15 | 158.25 | 848,316 | -1.80(-1.12%) |
Oct 09, 2018 | 160.45 | 160.45 | 159.10 | 160.05 | 1,066,832 | -0.20(-0.12%) |
Oct 08, 2018 | 158.67 | 161.30 | 158.59 | 160.25 | 1,239,058 | +1.74(+1.10%) |
Oct 05, 2018 | 157.82 | 159.24 | 157.20 | 158.51 | 1,641,574 | +1.00(+0.63%) |
Oct 04, 2018 | 156.44 | 157.63 | 155.15 | 157.51 | 1,103,902 | +0.06(+0.04%) |
Oct 03, 2018 | 159.77 | 160.34 | 155.83 | 157.46 | 1,464,019 | -2.03(-1.27%) |
Oct 02, 2018 | 159.05 | 159.96 | 158.68 | 159.49 | 723,781 | +0.84(+0.53%) |
Oct 01, 2018 | 161.06 | 161.06 | 158.62 | 158.65 | 802,990 | -1.94(-1.21%) |
Sep 28, 2018 | 159.11 | 160.68 | 158.83 | 160.60 | 1,176,786 | +1.71(+1.07%) |
Sep 27, 2018 | 160.49 | 161.23 | 158.62 | 158.89 | 969,037 | -1.32(-0.83%) |
Sep 26, 2018 | 161.57 | 162.05 | 160.06 | 160.21 | 907,285 | -0.96(-0.60%) |
Sep 25, 2018 | 161.38 | 162.78 | 160.98 | 161.18 | 839,278 | +0.34(+0.21%) |
Sep 24, 2018 | 162.71 | 162.95 | 160.10 | 160.84 | 1,122,223 | -1.83(-1.13%) |
Sep 21, 2018 | 163.03 | 164.03 | 162.27 | 162.67 | 1,642,453 | -0.63(-0.39%) |
Sep 20, 2018 | 162.86 | 163.41 | 161.73 | 163.30 | 828,605 | +0.73(+0.45%) |
Sep 19, 2018 | 163.90 | 163.90 | 161.86 | 162.56 | 1,085,934 | -1.07(-0.65%) |
Sep 18, 2018 | 165.93 | 166.60 | 163.41 | 163.63 | 879,607 | -2.21(-1.33%) |
Sep 17, 2018 | 164.77 | 166.26 | 164.04 | 165.84 | 1,251,738 | +1.31(+0.79%) |
Sep 14, 2018 | 166.70 | 166.85 | 163.61 | 164.54 | 1,266,931 | -2.66(-1.59%) |
Sep 13, 2018 | 167.66 | 168.22 | 166.82 | 167.20 | 1,056,166 | +0.12(+0.07%) |
Sep 12, 2018 | 165.86 | 167.99 | 165.03 | 167.08 | 953,443 | +1.14(+0.69%) |
Sep 11, 2018 | 166.40 | 167.76 | 165.81 | 165.94 | 877,565 | -1.09(-0.65%) |
Sep 10, 2018 | 166.25 | 167.64 | 165.99 | 167.03 | 1,099,791 | +2.05(+1.24%) |
Sep 07, 2018 | 168.45 | 168.60 | 164.76 | 164.98 | 1,232,751 | -4.45(-2.63%) |
Sep 06, 2018 | 170.43 | 171.16 | 169.40 | 169.43 | 906,934 | -0.75(-0.44%) |
Sep 05, 2018 | 167.77 | 170.38 | 166.96 | 170.18 | 1,020,357 | +2.05(+1.22%) |
Sep 04, 2018 | 167.98 | 168.93 | 167.58 | 168.13 | 1,382,144 | +0.41(+0.24%) |
Aug 31, 2018 | 167.72 | 167.72 | 167.72 | 0 | +0.73(+0.44%) | |
Aug 30, 2018 | 167.89 | 168.14 | 166.46 | 166.99 | 1,123,252 | -0.81(-0.48%) |
Aug 29, 2018 | 169.46 | 169.49 | 167.64 | 167.80 | 852,991 | -1.56(-0.92%) |
Aug 28, 2018 | 168.07 | 169.40 | 166.81 | 169.36 | 903,290 | +1.32(+0.78%) |
Aug 27, 2018 | 168.77 | 169.34 | 166.37 | 168.04 | 975,881 | -0.25(-0.15%) |
Aug 24, 2018 | 167.00 | 168.90 | 166.87 | 168.29 | 572,520 | +1.29(+0.77%) |
Aug 23, 2018 | 166.47 | 167.22 | 166.24 | 167.00 | 832,941 | +0.50(+0.30%) |
Aug 22, 2018 | 170.04 | 171.06 | 165.66 | 166.50 | 1,960,885 | -7.75(-4.45%) |
Aug 21, 2018 | 175.41 | 175.71 | 174.16 | 174.25 | 805,913 | -1.28(-0.73%) |
Aug 20, 2018 | 176.31 | 177.74 | 175.17 | 175.53 | 881,068 | -0.86(-0.49%) |
Aug 17, 2018 | 174.80 | 176.59 | 174.32 | 176.39 | 1,759,262 | +2.13(+1.22%) |
Aug 16, 2018 | 172.89 | 174.80 | 172.60 | 174.26 | 899,956 | +1.31(+0.76%) |
Aug 15, 2018 | 170.70 | 173.16 | 170.15 | 172.95 | 1,054,376 | +2.59(+1.52%) |
Aug 14, 2018 | 169.56 | 170.87 | 169.27 | 170.36 | 849,845 | +0.58(+0.34%) |
Aug 13, 2018 | 169.41 | 170.82 | 169.00 | 169.79 | 632,882 | +0.37(+0.22%) |
Aug 10, 2018 | 169.78 | 171.39 | 169.02 | 169.41 | 667,581 | -0.84(-0.49%) |
Aug 09, 2018 | 171.61 | 172.13 | 169.75 | 170.25 | 855,539 | -1.13(-0.66%) |
Aug 08, 2018 | 171.14 | 172.67 | 170.45 | 171.38 | 1,086,470 | +0.29(+0.17%) |
Aug 07, 2018 | 170.29 | 171.55 | 169.51 | 171.09 | 862,946 | +0.81(+0.48%) |
Aug 06, 2018 | 168.82 | 170.84 | 168.43 | 170.28 | 1,001,448 | +1.45(+0.86%) |
Aug 03, 2018 | 166.31 | 170.02 | 166.27 | 168.82 | 2,034,052 | +2.97(+1.79%) |
Aug 02, 2018 | 158.62 | 167.34 | 158.62 | 165.85 | 2,604,631 | -5.74(-3.34%) |