Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 200.26 | 202.57 | 197.69 | 201.97 | 2,977,682 | +3.35(+1.69%) |
Oct 30, 2018 | 196.39 | 198.99 | 194.85 | 198.62 | 2,110,823 | +3.20(+1.64%) |
Oct 29, 2018 | 196.89 | 202.15 | 192.75 | 195.41 | 2,104,676 | +0.17(+0.09%) |
Oct 26, 2018 | 196.62 | 196.83 | 192.78 | 195.25 | 3,026,594 | -3.48(-1.75%) |
Oct 25, 2018 | 191.39 | 200.19 | 190.08 | 198.72 | 3,823,777 | +7.98(+4.18%) |
Oct 24, 2018 | 198.15 | 199.25 | 190.43 | 190.74 | 3,040,353 | -7.95(-4.00%) |
Oct 23, 2018 | 194.75 | 199.39 | 193.67 | 198.69 | 1,952,099 | +1.46(+0.74%) |
Oct 22, 2018 | 198.16 | 199.74 | 195.91 | 197.24 | 1,477,858 | -1.13(-0.57%) |
Oct 19, 2018 | 201.87 | 203.01 | 197.43 | 198.37 | 2,175,781 | -2.59(-1.29%) |
Oct 18, 2018 | 199.65 | 201.28 | 197.49 | 200.96 | 1,985,029 | +1.46(+0.73%) |
Oct 17, 2018 | 199.50 | 200.46 | 197.62 | 199.50 | 1,542,075 | -0.72(-0.36%) |
Oct 16, 2018 | 195.39 | 200.71 | 194.96 | 200.22 | 2,951,621 | +7.60(+3.94%) |
Oct 15, 2018 | 194.41 | 195.60 | 192.54 | 192.63 | 1,896,154 | -3.00(-1.53%) |
Oct 12, 2018 | 196.26 | 198.22 | 194.58 | 195.62 | 2,775,277 | +1.03(+0.53%) |
Oct 11, 2018 | 197.98 | 199.10 | 191.50 | 194.59 | 3,816,730 | -3.75(-1.89%) |
Oct 10, 2018 | 201.98 | 203.44 | 198.10 | 198.34 | 2,714,612 | -3.84(-1.90%) |
Oct 09, 2018 | 200.26 | 203.36 | 199.81 | 202.19 | 1,867,412 | +1.08(+0.54%) |
Oct 08, 2018 | 202.90 | 203.53 | 198.39 | 201.11 | 2,859,593 | -2.66(-1.31%) |
Oct 05, 2018 | 201.21 | 204.04 | 201.03 | 203.78 | 2,542,275 | +2.93(+1.46%) |
Oct 04, 2018 | 200.64 | 201.60 | 199.29 | 200.85 | 2,458,109 | +0.27(+0.14%) |
Oct 03, 2018 | 201.22 | 201.75 | 198.73 | 200.57 | 2,223,527 | +1.64(+0.83%) |
Oct 02, 2018 | 199.32 | 199.90 | 198.23 | 198.93 | 2,402,613 | -0.32(-0.16%) |
Oct 01, 2018 | 197.63 | 200.24 | 197.00 | 199.25 | 2,548,394 | +2.53(+1.29%) |
Sep 28, 2018 | 193.68 | 197.17 | 192.91 | 196.72 | 3,525,733 | +1.79(+0.92%) |
Sep 27, 2018 | 192.10 | 195.19 | 191.72 | 194.92 | 2,371,778 | +3.70(+1.94%) |
Sep 26, 2018 | 190.91 | 192.70 | 189.70 | 191.22 | 2,388,762 | +0.88(+0.46%) |
Sep 25, 2018 | 191.81 | 192.03 | 188.74 | 190.34 | 3,243,608 | -1.64(-0.86%) |
Sep 24, 2018 | 189.79 | 192.38 | 189.46 | 191.99 | 3,005,797 | +0.95(+0.50%) |
Sep 21, 2018 | 190.95 | 191.82 | 186.48 | 191.03 | 3,912,235 | +0.85(+0.45%) |
Sep 20, 2018 | 189.12 | 190.47 | 189.08 | 190.18 | 2,646,465 | +2.02(+1.07%) |
Sep 19, 2018 | 189.32 | 190.55 | 186.95 | 188.16 | 3,001,999 | -0.83(-0.44%) |
Sep 18, 2018 | 187.12 | 190.39 | 185.15 | 188.99 | 4,702,457 | +2.11(+1.13%) |
Sep 17, 2018 | 185.62 | 190.52 | 184.03 | 186.88 | 6,915,176 | +2.58(+1.40%) |
Sep 14, 2018 | 182.85 | 184.84 | 182.18 | 184.31 | 2,495,802 | +1.80(+0.98%) |
Sep 13, 2018 | 177.24 | 182.70 | 176.53 | 182.51 | 3,160,182 | +5.97(+3.38%) |
Sep 12, 2018 | 174.82 | 176.98 | 173.64 | 176.54 | 2,098,737 | +1.91(+1.09%) |
Sep 11, 2018 | 175.70 | 175.70 | 172.87 | 174.63 | 1,697,621 | -1.41(-0.80%) |
Sep 10, 2018 | 178.16 | 179.21 | 175.95 | 176.04 | 1,935,483 | -2.11(-1.18%) |
Sep 07, 2018 | 175.28 | 178.68 | 175.05 | 178.15 | 2,387,082 | +3.22(+1.84%) |
Sep 06, 2018 | 174.26 | 175.34 | 171.84 | 174.93 | 2,871,416 | +0.24(+0.14%) |
Sep 05, 2018 | 175.83 | 176.50 | 171.71 | 174.69 | 4,231,626 | -1.08(-0.61%) |
Sep 04, 2018 | 177.11 | 178.13 | 175.30 | 175.77 | 2,221,131 | -2.14(-1.21%) |
Aug 31, 2018 | 177.91 | 177.91 | 177.91 | 0 | -1.38(-0.77%) | |
Aug 30, 2018 | 179.88 | 180.65 | 179.09 | 179.29 | 2,376,982 | -0.62(-0.35%) |
Aug 29, 2018 | 177.88 | 180.38 | 177.58 | 179.91 | 2,649,151 | +2.36(+1.33%) |
Aug 28, 2018 | 177.32 | 177.95 | 175.79 | 177.55 | 1,928,584 | +0.91(+0.51%) |
Aug 27, 2018 | 175.70 | 177.58 | 175.56 | 176.65 | 1,762,603 | +1.21(+0.69%) |
Aug 24, 2018 | 175.57 | 176.52 | 174.70 | 175.44 | 2,399,679 | -0.08(-0.04%) |
Aug 23, 2018 | 176.12 | 176.71 | 174.81 | 175.51 | 1,581,789 | -0.53(-0.30%) |
Aug 22, 2018 | 175.13 | 176.73 | 173.60 | 176.04 | 2,357,906 | +0.29(+0.17%) |
Aug 21, 2018 | 176.97 | 177.16 | 175.46 | 175.75 | 2,780,328 | -1.74(-0.98%) |
Aug 20, 2018 | 178.51 | 178.82 | 177.09 | 177.49 | 2,592,763 | -0.43(-0.24%) |
Aug 17, 2018 | 178.66 | 178.89 | 177.00 | 177.91 | 1,911,549 | +0.14(+0.08%) |
Aug 16, 2018 | 175.57 | 178.17 | 175.29 | 177.77 | 2,778,838 | +2.56(+1.46%) |
Aug 15, 2018 | 174.76 | 176.09 | 172.98 | 175.21 | 3,093,495 | +0.17(+0.10%) |
Aug 14, 2018 | 171.23 | 175.28 | 171.23 | 175.04 | 4,425,679 | +3.34(+1.95%) |
Aug 13, 2018 | 173.24 | 173.64 | 170.16 | 171.69 | 2,207,504 | -1.44(-0.83%) |
Aug 10, 2018 | 172.96 | 175.90 | 172.05 | 173.13 | 4,702,389 | -2.02(-1.15%) |
Aug 09, 2018 | 179.51 | 179.76 | 174.68 | 175.15 | 3,156,574 | -3.82(-2.13%) |
Aug 08, 2018 | 178.22 | 179.76 | 175.73 | 178.97 | 6,070,112 | +1.12(+0.63%) |
Aug 07, 2018 | 178.45 | 179.81 | 176.65 | 177.84 | 3,852,198 | +0.39(+0.22%) |
Aug 06, 2018 | 178.35 | 178.60 | 176.12 | 177.46 | 2,341,606 | -1.31(-0.73%) |
Aug 03, 2018 | 179.11 | 182.66 | 178.45 | 178.77 | 3,019,395 | +0.33(+0.18%) |
Aug 02, 2018 | 174.97 | 178.72 | 174.05 | 178.44 | 5,369,157 | +5.64(+3.26%) |