Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 165.89 | 168.52 | 163.12 | 163.71 | 2,367,004 | -1.78(-1.08%) |
Oct 30, 2018 | 164.13 | 167.48 | 163.40 | 165.50 | 2,490,684 | +1.33(+0.81%) |
Oct 29, 2018 | 161.08 | 164.70 | 160.78 | 164.16 | 1,673,510 | +4.16(+2.60%) |
Oct 26, 2018 | 160.93 | 161.56 | 158.17 | 160.01 | 1,259,093 | -0.72(-0.45%) |
Oct 25, 2018 | 159.24 | 161.98 | 158.54 | 160.73 | 974,120 | +0.81(+0.51%) |
Oct 24, 2018 | 157.87 | 162.05 | 157.05 | 159.92 | 1,338,592 | +2.46(+1.56%) |
Oct 23, 2018 | 156.44 | 158.67 | 154.64 | 157.46 | 1,726,931 | +0.84(+0.53%) |
Oct 22, 2018 | 159.74 | 161.08 | 156.51 | 156.62 | 1,027,999 | -2.70(-1.70%) |
Oct 19, 2018 | 158.12 | 159.87 | 156.92 | 159.32 | 1,484,128 | +1.45(+0.92%) |
Oct 18, 2018 | 157.84 | 159.10 | 156.83 | 157.87 | 1,013,231 | +0.01(+0.01%) |
Oct 17, 2018 | 158.63 | 158.95 | 156.73 | 157.86 | 931,878 | -0.78(-0.49%) |
Oct 16, 2018 | 158.13 | 159.18 | 157.54 | 158.64 | 1,055,082 | +0.67(+0.42%) |
Oct 15, 2018 | 156.44 | 159.54 | 156.41 | 157.97 | 839,713 | +1.13(+0.72%) |
Oct 12, 2018 | 156.32 | 157.30 | 154.99 | 156.84 | 1,449,363 | +0.93(+0.60%) |
Oct 11, 2018 | 159.26 | 159.35 | 155.63 | 155.91 | 1,478,205 | -2.39(-1.51%) |
Oct 10, 2018 | 159.79 | 161.03 | 158.21 | 158.30 | 848,026 | -1.80(-1.12%) |
Oct 09, 2018 | 160.51 | 160.51 | 159.15 | 160.10 | 1,066,468 | -0.20(-0.12%) |
Oct 08, 2018 | 158.72 | 161.35 | 158.65 | 160.30 | 1,238,634 | +1.74(+1.10%) |
Oct 05, 2018 | 157.88 | 159.30 | 157.26 | 158.56 | 1,641,013 | +1.00(+0.63%) |
Oct 04, 2018 | 156.49 | 157.68 | 155.20 | 157.57 | 1,103,525 | +0.06(+0.04%) |
Oct 03, 2018 | 159.82 | 160.39 | 155.88 | 157.51 | 1,463,519 | -2.03(-1.27%) |
Oct 02, 2018 | 159.11 | 160.01 | 158.73 | 159.54 | 723,534 | +0.84(+0.53%) |
Oct 01, 2018 | 161.11 | 161.11 | 158.68 | 158.71 | 802,716 | -1.94(-1.21%) |
Sep 28, 2018 | 159.16 | 160.74 | 158.88 | 160.65 | 1,176,384 | +1.71(+1.07%) |
Sep 27, 2018 | 160.54 | 161.28 | 158.68 | 158.95 | 968,706 | -1.32(-0.83%) |
Sep 26, 2018 | 161.62 | 162.11 | 160.12 | 160.27 | 906,975 | -0.96(-0.60%) |
Sep 25, 2018 | 161.43 | 162.84 | 161.04 | 161.23 | 838,991 | +0.34(+0.21%) |
Sep 24, 2018 | 162.76 | 163.00 | 160.16 | 160.89 | 1,121,839 | -1.83(-1.13%) |
Sep 21, 2018 | 163.09 | 164.09 | 162.32 | 162.72 | 1,641,892 | -0.63(-0.39%) |
Sep 20, 2018 | 162.91 | 163.46 | 161.78 | 163.35 | 828,322 | +0.73(+0.45%) |
Sep 19, 2018 | 163.96 | 163.96 | 161.92 | 162.62 | 1,085,562 | -1.07(-0.65%) |
Sep 18, 2018 | 165.99 | 166.66 | 163.46 | 163.69 | 879,307 | -2.21(-1.34%) |
Sep 17, 2018 | 164.83 | 166.32 | 164.09 | 165.90 | 1,251,310 | +1.31(+0.79%) |
Sep 14, 2018 | 166.75 | 166.91 | 163.66 | 164.59 | 1,266,498 | -2.66(-1.59%) |
Sep 13, 2018 | 167.72 | 168.28 | 166.88 | 167.26 | 1,055,804 | +0.12(+0.07%) |
Sep 12, 2018 | 165.92 | 168.04 | 165.08 | 167.14 | 953,117 | +1.14(+0.69%) |
Sep 11, 2018 | 166.46 | 167.82 | 165.87 | 166.00 | 877,265 | -1.09(-0.65%) |
Sep 10, 2018 | 166.31 | 167.70 | 166.04 | 167.09 | 1,099,415 | +2.05(+1.24%) |
Sep 07, 2018 | 168.51 | 168.66 | 164.82 | 165.04 | 1,232,329 | -4.45(-2.63%) |
Sep 06, 2018 | 170.48 | 171.22 | 169.46 | 169.49 | 906,624 | -0.75(-0.44%) |
Sep 05, 2018 | 167.82 | 170.44 | 167.02 | 170.24 | 1,020,008 | +2.05(+1.22%) |
Sep 04, 2018 | 168.04 | 168.99 | 167.64 | 168.19 | 1,381,671 | +0.41(+0.24%) |
Aug 31, 2018 | 167.78 | 167.78 | 167.78 | 0 | +0.73(+0.44%) | |
Aug 30, 2018 | 167.95 | 168.19 | 166.52 | 167.04 | 1,122,868 | -0.81(-0.48%) |
Aug 29, 2018 | 169.52 | 169.55 | 167.70 | 167.85 | 852,699 | -1.56(-0.92%) |
Aug 28, 2018 | 168.12 | 169.46 | 166.87 | 169.42 | 902,981 | +1.32(+0.78%) |
Aug 27, 2018 | 168.83 | 169.40 | 166.43 | 168.10 | 975,547 | -0.24(-0.14%) |
Aug 24, 2018 | 167.06 | 168.96 | 166.92 | 168.34 | 572,325 | +1.29(+0.77%) |
Aug 23, 2018 | 166.53 | 167.28 | 166.30 | 167.06 | 832,656 | +0.50(+0.30%) |
Aug 22, 2018 | 170.10 | 171.12 | 165.72 | 166.56 | 1,960,215 | -7.75(-4.45%) |
Aug 21, 2018 | 175.47 | 175.77 | 174.22 | 174.31 | 805,637 | -1.28(-0.73%) |
Aug 20, 2018 | 176.37 | 177.80 | 175.23 | 175.59 | 880,767 | -0.86(-0.49%) |
Aug 17, 2018 | 174.85 | 176.66 | 174.38 | 176.45 | 1,758,661 | +2.13(+1.22%) |
Aug 16, 2018 | 172.94 | 174.86 | 172.66 | 174.32 | 899,648 | +1.31(+0.76%) |
Aug 15, 2018 | 170.76 | 173.22 | 170.21 | 173.01 | 1,054,015 | +2.59(+1.52%) |
Aug 14, 2018 | 169.62 | 170.93 | 169.33 | 170.42 | 849,555 | +0.58(+0.34%) |
Aug 13, 2018 | 169.47 | 170.88 | 169.06 | 169.84 | 632,665 | +0.37(+0.22%) |
Aug 10, 2018 | 169.84 | 171.45 | 169.08 | 169.47 | 667,353 | -0.84(-0.49%) |
Aug 09, 2018 | 171.67 | 172.19 | 169.81 | 170.31 | 855,246 | -1.13(-0.66%) |
Aug 08, 2018 | 171.20 | 172.73 | 170.51 | 171.44 | 1,086,098 | +0.29(+0.17%) |
Aug 07, 2018 | 170.35 | 171.61 | 169.57 | 171.15 | 862,651 | +0.81(+0.48%) |
Aug 06, 2018 | 168.88 | 170.90 | 168.49 | 170.33 | 1,001,106 | +1.45(+0.86%) |
Aug 03, 2018 | 166.37 | 170.08 | 166.32 | 168.88 | 2,033,357 | +2.98(+1.79%) |
Aug 02, 2018 | 158.68 | 167.40 | 158.68 | 165.91 | 2,603,741 | -5.74(-3.34%) |