Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 170.25 | 173.99 | 170.25 | 170.66 | 3,057,779 | +1.85(+1.10%) |
Oct 30, 2018 | 163.32 | 170.00 | 160.87 | 168.81 | 3,972,848 | +4.67(+2.85%) |
Oct 29, 2018 | 174.34 | 174.46 | 161.64 | 164.14 | 4,046,659 | -8.33(-4.83%) |
Oct 26, 2018 | 169.79 | 173.14 | 166.46 | 172.46 | 4,243,836 | +0.36(+0.21%) |
Oct 25, 2018 | 180.53 | 181.81 | 169.83 | 172.10 | 4,465,626 | -5.45(-3.07%) |
Oct 24, 2018 | 187.21 | 187.55 | 177.24 | 177.55 | 3,012,287 | -9.04(-4.84%) |
Oct 23, 2018 | 184.00 | 188.21 | 183.65 | 186.59 | 2,488,867 | +0.27(+0.15%) |
Oct 22, 2018 | 187.31 | 187.88 | 185.04 | 186.32 | 1,421,809 | +0.09(+0.05%) |
Oct 19, 2018 | 186.92 | 188.08 | 185.91 | 186.23 | 1,153,987 | -0.63(-0.34%) |
Oct 18, 2018 | 187.19 | 187.93 | 184.95 | 186.86 | 1,706,599 | -1.42(-0.76%) |
Oct 17, 2018 | 190.90 | 190.94 | 188.06 | 188.29 | 1,292,009 | -2.73(-1.43%) |
Oct 16, 2018 | 188.35 | 191.31 | 188.18 | 191.02 | 1,798,513 | +3.57(+1.90%) |
Oct 15, 2018 | 187.60 | 188.94 | 186.63 | 187.45 | 1,355,812 | +0.56(+0.30%) |
Oct 12, 2018 | 188.44 | 189.62 | 184.63 | 186.89 | 1,541,488 | +0.68(+0.37%) |
Oct 11, 2018 | 191.50 | 193.39 | 186.10 | 186.21 | 2,364,302 | -6.44(-3.34%) |
Oct 10, 2018 | 199.09 | 199.09 | 192.52 | 192.65 | 1,883,579 | -6.81(-3.42%) |
Oct 09, 2018 | 200.30 | 201.63 | 199.38 | 199.47 | 1,406,422 | -1.33(-0.66%) |
Oct 08, 2018 | 200.54 | 201.39 | 199.65 | 200.80 | 1,253,270 | +0.07(+0.03%) |
Oct 05, 2018 | 202.22 | 202.98 | 199.42 | 200.73 | 1,130,111 | -1.42(-0.70%) |
Oct 04, 2018 | 200.47 | 202.29 | 200.25 | 202.15 | 1,018,010 | +1.20(+0.60%) |
Oct 03, 2018 | 203.03 | 203.09 | 200.69 | 200.94 | 1,111,397 | -1.04(-0.51%) |
Oct 02, 2018 | 201.47 | 202.40 | 200.23 | 201.98 | 1,179,958 | +0.51(+0.26%) |
Oct 01, 2018 | 201.29 | 201.62 | 199.71 | 201.47 | 1,296,304 | +0.83(+0.41%) |
Sep 28, 2018 | 199.99 | 200.76 | 199.29 | 200.64 | 1,645,831 | +0.70(+0.35%) |
Sep 27, 2018 | 199.49 | 200.84 | 198.21 | 199.94 | 1,474,429 | +0.68(+0.34%) |
Sep 26, 2018 | 199.42 | 200.73 | 198.55 | 199.26 | 1,073,822 | +0.06(+0.03%) |
Sep 25, 2018 | 197.02 | 199.53 | 195.84 | 199.21 | 1,316,414 | +2.74(+1.39%) |
Sep 24, 2018 | 196.76 | 197.30 | 195.33 | 196.47 | 875,504 | -1.07(-0.54%) |
Sep 21, 2018 | 195.55 | 197.89 | 195.46 | 197.53 | 2,589,616 | +2.57(+1.32%) |
Sep 20, 2018 | 199.48 | 199.83 | 192.41 | 194.96 | 2,288,294 | -4.23(-2.13%) |
Sep 19, 2018 | 201.84 | 204.75 | 197.56 | 199.19 | 1,680,800 | -2.65(-1.31%) |
Sep 18, 2018 | 199.49 | 202.22 | 199.22 | 201.84 | 1,448,187 | +2.81(+1.41%) |
Sep 17, 2018 | 197.38 | 199.93 | 196.85 | 199.04 | 1,458,529 | +1.80(+0.91%) |
Sep 14, 2018 | 195.11 | 198.05 | 194.51 | 197.24 | 1,169,560 | +2.26(+1.16%) |
Sep 13, 2018 | 193.24 | 195.33 | 193.24 | 194.98 | 963,559 | +2.41(+1.25%) |
Sep 12, 2018 | 191.91 | 192.82 | 191.28 | 192.57 | 1,187,413 | +0.80(+0.42%) |
Sep 11, 2018 | 192.71 | 193.57 | 191.46 | 191.78 | 1,588,961 | -1.60(-0.83%) |
Sep 10, 2018 | 195.14 | 195.16 | 193.33 | 193.38 | 1,043,165 | -1.17(-0.60%) |
Sep 07, 2018 | 195.75 | 197.05 | 193.74 | 194.54 | 1,312,936 | -1.78(-0.91%) |
Sep 06, 2018 | 192.72 | 196.68 | 192.56 | 196.32 | 1,472,757 | +4.06(+2.11%) |
Sep 05, 2018 | 192.12 | 193.14 | 191.15 | 192.26 | 1,220,271 | -0.30(-0.16%) |
Sep 04, 2018 | 193.21 | 193.49 | 191.37 | 192.56 | 1,489,761 | -1.07(-0.55%) |
Aug 31, 2018 | 193.63 | 193.63 | 193.63 | 0 | +0.26(+0.14%) | |
Aug 30, 2018 | 193.94 | 195.77 | 192.72 | 193.37 | 1,194,513 | -0.86(-0.44%) |
Aug 29, 2018 | 194.59 | 194.59 | 193.27 | 194.23 | 1,053,109 | -0.01(-0.00%) |
Aug 28, 2018 | 196.12 | 196.12 | 193.41 | 194.24 | 1,430,459 | -1.37(-0.70%) |
Aug 27, 2018 | 195.14 | 196.27 | 194.56 | 195.61 | 1,505,709 | +1.36(+0.70%) |
Aug 24, 2018 | 192.42 | 194.39 | 192.30 | 194.25 | 993,431 | +1.84(+0.96%) |
Aug 23, 2018 | 193.35 | 193.81 | 191.68 | 192.41 | 1,108,397 | -1.20(-0.62%) |
Aug 22, 2018 | 194.54 | 194.60 | 193.40 | 193.60 | 1,388,799 | -1.16(-0.59%) |
Aug 21, 2018 | 194.29 | 195.34 | 193.71 | 194.76 | 1,505,338 | +0.15(+0.08%) |
Aug 20, 2018 | 193.97 | 195.24 | 193.36 | 194.61 | 1,338,825 | +1.32(+0.68%) |
Aug 17, 2018 | 192.73 | 193.98 | 191.59 | 193.29 | 1,584,546 | +0.56(+0.29%) |
Aug 16, 2018 | 190.95 | 193.34 | 190.64 | 192.73 | 1,146,875 | +3.48(+1.84%) |
Aug 15, 2018 | 191.21 | 191.36 | 188.16 | 189.25 | 1,426,171 | -2.55(-1.33%) |
Aug 14, 2018 | 190.85 | 192.08 | 190.29 | 191.81 | 1,006,793 | +1.42(+0.74%) |
Aug 13, 2018 | 190.35 | 191.60 | 189.42 | 190.39 | 1,354,412 | -0.24(-0.13%) |
Aug 10, 2018 | 190.11 | 191.43 | 188.85 | 190.63 | 1,278,637 | +0.24(+0.13%) |
Aug 09, 2018 | 191.74 | 191.96 | 189.95 | 190.39 | 1,067,534 | -1.38(-0.72%) |
Aug 08, 2018 | 191.75 | 192.15 | 190.16 | 191.77 | 974,094 | +0.13(+0.07%) |
Aug 07, 2018 | 190.30 | 192.81 | 189.74 | 191.64 | 1,337,709 | +1.19(+0.63%) |
Aug 06, 2018 | 190.45 | 190.97 | 187.73 | 190.45 | 1,495,695 | +0.35(+0.18%) |
Aug 03, 2018 | 191.75 | 192.16 | 188.05 | 190.10 | 1,557,869 | -1.33(-0.69%) |
Aug 02, 2018 | 190.56 | 191.83 | 189.54 | 191.43 | 1,500,649 | -0.18(-0.09%) |