Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 157.59 | 162.79 | 157.55 | 160.68 | 5,384,174 | +3.09(+1.96%) |
Oct 30, 2018 | 157.88 | 159.19 | 155.88 | 157.59 | 4,848,062 | +0.74(+0.47%) |
Oct 29, 2018 | 157.79 | 159.11 | 154.02 | 156.84 | 4,594,685 | +1.84(+1.19%) |
Oct 26, 2018 | 154.52 | 156.13 | 152.75 | 155.00 | 5,495,807 | -1.77(-1.13%) |
Oct 25, 2018 | 157.24 | 158.77 | 151.11 | 156.77 | 5,976,369 | +0.18(+0.12%) |
Oct 24, 2018 | 164.14 | 164.99 | 156.16 | 156.59 | 5,073,946 | -8.13(-4.94%) |
Oct 23, 2018 | 163.60 | 165.93 | 161.45 | 164.72 | 3,063,806 | -0.32(-0.19%) |
Oct 22, 2018 | 167.65 | 168.19 | 164.58 | 165.04 | 3,260,401 | -3.15(-1.87%) |
Oct 19, 2018 | 168.97 | 170.95 | 167.90 | 168.19 | 3,230,484 | -0.77(-0.45%) |
Oct 18, 2018 | 169.33 | 170.45 | 166.92 | 168.95 | 2,919,857 | -0.04(-0.02%) |
Oct 17, 2018 | 167.86 | 169.45 | 165.80 | 169.00 | 2,951,309 | +0.36(+0.21%) |
Oct 16, 2018 | 164.37 | 168.92 | 163.54 | 168.64 | 2,713,276 | +5.62(+3.45%) |
Oct 15, 2018 | 163.52 | 165.36 | 162.52 | 163.01 | 2,507,852 | -1.50(-0.91%) |
Oct 12, 2018 | 163.04 | 165.09 | 161.81 | 164.51 | 3,877,205 | +2.95(+1.83%) |
Oct 11, 2018 | 167.98 | 169.15 | 160.34 | 161.56 | 5,009,664 | -6.13(-3.65%) |
Oct 10, 2018 | 170.85 | 171.98 | 167.33 | 167.69 | 4,976,964 | -4.00(-2.33%) |
Oct 09, 2018 | 171.48 | 173.42 | 170.43 | 171.69 | 3,010,602 | +0.36(+0.21%) |
Oct 08, 2018 | 169.50 | 171.80 | 169.38 | 171.33 | 3,453,278 | +1.29(+0.76%) |
Oct 05, 2018 | 170.40 | 171.76 | 168.21 | 170.04 | 2,976,955 | +0.46(+0.27%) |
Oct 04, 2018 | 171.76 | 172.65 | 167.36 | 169.58 | 3,863,234 | -2.86(-1.66%) |
Oct 03, 2018 | 173.56 | 173.56 | 172.22 | 172.44 | 2,710,203 | -0.64(-0.37%) |
Oct 02, 2018 | 172.04 | 173.44 | 171.76 | 173.08 | 2,606,156 | +0.63(+0.37%) |
Oct 01, 2018 | 173.13 | 174.47 | 172.20 | 172.45 | 3,021,550 | -0.32(-0.18%) |
Sep 28, 2018 | 173.81 | 174.02 | 172.33 | 172.76 | 3,885,364 | -1.33(-0.77%) |
Sep 27, 2018 | 172.86 | 175.18 | 172.39 | 174.10 | 3,084,348 | +1.72(+1.00%) |
Sep 26, 2018 | 171.93 | 174.09 | 171.93 | 172.38 | 2,594,842 | +0.31(+0.18%) |
Sep 25, 2018 | 173.59 | 174.10 | 171.90 | 172.07 | 3,066,970 | -0.62(-0.36%) |
Sep 24, 2018 | 170.46 | 173.08 | 170.11 | 172.70 | 3,169,982 | +1.76(+1.03%) |
Sep 21, 2018 | 171.40 | 172.20 | 170.16 | 170.94 | 8,775,606 | +0.00(+0.00%) |
Sep 20, 2018 | 169.69 | 171.06 | 169.20 | 170.94 | 2,669,678 | +1.58(+0.94%) |
Sep 19, 2018 | 168.93 | 170.35 | 168.00 | 169.35 | 2,645,311 | +0.72(+0.43%) |
Sep 18, 2018 | 167.04 | 169.91 | 166.02 | 168.64 | 2,378,452 | +1.28(+0.76%) |
Sep 17, 2018 | 166.93 | 167.90 | 166.28 | 167.36 | 2,339,787 | +0.19(+0.11%) |
Sep 14, 2018 | 169.72 | 170.37 | 166.69 | 167.17 | 3,004,672 | -1.96(-1.16%) |
Sep 13, 2018 | 166.89 | 169.26 | 166.19 | 169.13 | 3,322,733 | +2.86(+1.72%) |
Sep 12, 2018 | 166.42 | 167.94 | 165.14 | 166.27 | 2,560,005 | +0.03(+0.02%) |
Sep 11, 2018 | 167.52 | 169.19 | 166.08 | 166.25 | 4,062,718 | -2.53(-1.50%) |
Sep 10, 2018 | 164.49 | 169.76 | 163.68 | 168.77 | 5,172,521 | +5.17(+3.16%) |
Sep 07, 2018 | 162.88 | 164.65 | 162.31 | 163.60 | 3,124,417 | +0.12(+0.08%) |
Sep 06, 2018 | 164.65 | 165.51 | 162.62 | 163.48 | 2,156,881 | -1.33(-0.81%) |
Sep 05, 2018 | 164.29 | 165.58 | 164.06 | 164.81 | 2,170,517 | +0.85(+0.52%) |
Sep 04, 2018 | 166.06 | 166.48 | 162.79 | 163.96 | 2,751,543 | -2.57(-1.54%) |
Aug 31, 2018 | 166.53 | 166.53 | 166.53 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 166.34 | 167.26 | 165.60 | 166.98 | 2,390,689 | +0.50(+0.30%) |
Aug 29, 2018 | 164.84 | 166.69 | 164.12 | 166.48 | 2,129,872 | +0.94(+0.57%) |
Aug 28, 2018 | 165.87 | 166.54 | 165.02 | 165.54 | 1,972,927 | +0.02(+0.01%) |
Aug 27, 2018 | 164.62 | 165.56 | 164.01 | 165.52 | 2,441,373 | +1.63(+1.00%) |
Aug 24, 2018 | 164.09 | 164.60 | 163.02 | 163.89 | 1,629,880 | +0.03(+0.02%) |
Aug 23, 2018 | 164.50 | 164.81 | 163.04 | 163.85 | 1,621,199 | -1.03(-0.63%) |
Aug 22, 2018 | 164.31 | 165.65 | 163.21 | 164.89 | 2,050,945 | +0.44(+0.27%) |
Aug 21, 2018 | 164.96 | 165.35 | 163.96 | 164.44 | 2,000,293 | -0.21(-0.13%) |
Aug 20, 2018 | 164.93 | 165.44 | 164.08 | 164.65 | 2,097,194 | +0.12(+0.07%) |
Aug 17, 2018 | 163.55 | 165.44 | 162.75 | 164.54 | 2,620,239 | +0.82(+0.50%) |
Aug 16, 2018 | 162.07 | 164.29 | 160.63 | 163.72 | 2,833,685 | +2.08(+1.29%) |
Aug 15, 2018 | 161.28 | 161.82 | 159.68 | 161.64 | 2,295,300 | -0.41(-0.26%) |
Aug 14, 2018 | 162.20 | 163.04 | 161.33 | 162.05 | 1,498,159 | +0.12(+0.08%) |
Aug 13, 2018 | 161.16 | 162.51 | 160.36 | 161.93 | 2,177,991 | +0.98(+0.61%) |
Aug 10, 2018 | 160.01 | 161.57 | 159.15 | 160.94 | 2,137,107 | +0.37(+0.23%) |
Aug 09, 2018 | 161.78 | 162.51 | 160.45 | 160.57 | 3,341,964 | -1.85(-1.14%) |
Aug 08, 2018 | 164.32 | 164.32 | 161.48 | 162.41 | 3,800,275 | -3.48(-2.10%) |
Aug 07, 2018 | 163.65 | 166.31 | 163.61 | 165.89 | 2,838,598 | +2.31(+1.41%) |
Aug 06, 2018 | 163.44 | 165.42 | 162.68 | 163.58 | 2,311,862 | -0.31(-0.19%) |
Aug 03, 2018 | 162.47 | 164.24 | 162.33 | 163.90 | 2,629,134 | +1.33(+0.82%) |
Aug 02, 2018 | 161.12 | 163.42 | 159.54 | 162.56 | 3,019,590 | +0.45(+0.28%) |