Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 207.73 | 209.60 | 199.50 | 200.05 | 315,668 | -7.24(-3.49%) |
Oct 30, 2018 | 200.35 | 207.43 | 200.35 | 207.29 | 366,268 | +7.84(+3.93%) |
Oct 29, 2018 | 200.42 | 202.60 | 197.05 | 199.45 | 305,197 | +1.22(+0.62%) |
Oct 26, 2018 | 199.26 | 201.38 | 195.66 | 198.23 | 295,248 | -2.76(-1.37%) |
Oct 25, 2018 | 202.32 | 203.85 | 197.50 | 200.98 | 295,137 | +1.64(+0.82%) |
Oct 24, 2018 | 190.58 | 202.57 | 184.50 | 199.34 | 781,757 | +15.32(+8.33%) |
Oct 23, 2018 | 185.00 | 186.60 | 180.98 | 184.02 | 367,569 | -3.31(-1.77%) |
Oct 22, 2018 | 188.78 | 190.46 | 187.23 | 187.33 | 196,465 | -1.04(-0.55%) |
Oct 19, 2018 | 185.56 | 188.67 | 185.56 | 188.37 | 202,910 | +2.59(+1.39%) |
Oct 18, 2018 | 187.17 | 189.41 | 184.77 | 185.78 | 168,241 | -1.29(-0.69%) |
Oct 17, 2018 | 184.16 | 188.43 | 183.03 | 187.07 | 162,621 | +2.36(+1.28%) |
Oct 16, 2018 | 181.40 | 185.00 | 180.95 | 184.72 | 247,741 | +3.69(+2.04%) |
Oct 15, 2018 | 178.40 | 182.95 | 177.51 | 181.02 | 139,809 | +2.13(+1.19%) |
Oct 12, 2018 | 179.23 | 179.66 | 176.22 | 178.90 | 198,089 | +2.19(+1.24%) |
Oct 11, 2018 | 177.43 | 180.27 | 174.59 | 176.70 | 304,434 | -1.54(-0.86%) |
Oct 10, 2018 | 179.87 | 180.54 | 176.81 | 178.24 | 232,613 | -1.79(-1.00%) |
Oct 09, 2018 | 177.37 | 181.21 | 176.71 | 180.03 | 154,426 | +2.51(+1.41%) |
Oct 08, 2018 | 180.10 | 180.46 | 176.43 | 177.52 | 246,269 | -3.32(-1.84%) |
Oct 05, 2018 | 183.33 | 184.19 | 180.24 | 180.84 | 194,735 | -1.90(-1.04%) |
Oct 04, 2018 | 175.67 | 182.94 | 174.49 | 182.74 | 512,190 | +8.01(+4.58%) |
Oct 03, 2018 | 169.92 | 175.49 | 169.01 | 174.74 | 348,647 | +4.81(+2.83%) |
Oct 02, 2018 | 166.31 | 171.44 | 164.19 | 169.93 | 423,090 | +4.02(+2.42%) |
Oct 01, 2018 | 169.63 | 169.78 | 165.06 | 165.91 | 346,583 | -4.39(-2.58%) |
Sep 28, 2018 | 169.52 | 171.62 | 169.02 | 170.30 | 267,997 | +0.31(+0.18%) |
Sep 27, 2018 | 170.97 | 172.52 | 169.09 | 169.99 | 215,857 | -0.97(-0.57%) |
Sep 26, 2018 | 173.65 | 174.58 | 170.87 | 170.97 | 210,861 | -2.32(-1.34%) |
Sep 25, 2018 | 175.36 | 176.68 | 172.26 | 173.29 | 229,297 | -2.44(-1.39%) |
Sep 24, 2018 | 172.93 | 176.25 | 172.29 | 175.73 | 212,024 | +2.21(+1.28%) |
Sep 21, 2018 | 175.17 | 176.02 | 172.32 | 173.51 | 297,344 | -1.32(-0.75%) |
Sep 20, 2018 | 174.56 | 175.77 | 172.47 | 174.83 | 140,256 | +0.59(+0.34%) |
Sep 19, 2018 | 173.80 | 175.63 | 173.64 | 174.24 | 120,342 | +0.94(+0.54%) |
Sep 18, 2018 | 170.04 | 173.68 | 169.60 | 173.31 | 123,536 | +1.77(+1.03%) |
Sep 17, 2018 | 175.09 | 176.27 | 171.13 | 171.54 | 197,209 | -3.49(-2.00%) |
Sep 14, 2018 | 175.27 | 177.50 | 174.80 | 175.03 | 161,301 | +0.14(+0.08%) |
Sep 13, 2018 | 175.64 | 176.92 | 173.49 | 174.89 | 96,180 | -0.75(-0.43%) |
Sep 12, 2018 | 174.30 | 175.98 | 171.77 | 175.64 | 165,420 | -0.27(-0.15%) |
Sep 11, 2018 | 174.11 | 176.52 | 173.15 | 175.91 | 145,367 | +1.32(+0.75%) |
Sep 10, 2018 | 178.77 | 178.77 | 174.02 | 174.59 | 147,454 | -3.79(-2.12%) |
Sep 07, 2018 | 174.92 | 178.93 | 173.68 | 178.38 | 249,865 | +2.66(+1.51%) |
Sep 06, 2018 | 181.74 | 181.74 | 174.33 | 175.72 | 434,239 | -6.70(-3.67%) |
Sep 05, 2018 | 185.43 | 186.56 | 181.39 | 182.42 | 202,523 | -3.04(-1.64%) |
Sep 04, 2018 | 181.00 | 185.54 | 180.29 | 185.46 | 187,660 | +4.35(+2.40%) |
Aug 31, 2018 | 181.11 | 181.11 | 181.11 | 0 | -0.15(-0.08%) | |
Aug 30, 2018 | 181.06 | 181.88 | 180.20 | 181.26 | 126,604 | -0.06(-0.03%) |
Aug 29, 2018 | 179.69 | 181.60 | 179.35 | 181.32 | 153,337 | +1.45(+0.81%) |
Aug 28, 2018 | 179.12 | 180.60 | 178.90 | 179.87 | 108,449 | +1.24(+0.69%) |
Aug 27, 2018 | 179.52 | 180.86 | 177.57 | 178.63 | 267,327 | -0.15(-0.09%) |
Aug 24, 2018 | 181.02 | 181.05 | 178.38 | 178.78 | 243,576 | -1.72(-0.95%) |
Aug 23, 2018 | 182.03 | 182.59 | 180.23 | 180.50 | 111,345 | -1.49(-0.82%) |
Aug 22, 2018 | 181.27 | 182.68 | 180.09 | 181.99 | 78,680 | +0.07(+0.04%) |
Aug 21, 2018 | 180.99 | 183.18 | 180.53 | 181.92 | 133,774 | +0.62(+0.34%) |
Aug 20, 2018 | 180.16 | 181.75 | 179.89 | 181.30 | 83,382 | +0.90(+0.50%) |
Aug 17, 2018 | 179.46 | 180.67 | 178.31 | 180.40 | 94,118 | +1.06(+0.59%) |
Aug 16, 2018 | 179.08 | 180.46 | 178.83 | 179.34 | 107,679 | +0.70(+0.39%) |
Aug 15, 2018 | 177.35 | 179.31 | 177.12 | 178.65 | 152,763 | +0.76(+0.43%) |
Aug 14, 2018 | 178.01 | 178.72 | 177.32 | 177.88 | 141,384 | +0.46(+0.26%) |
Aug 13, 2018 | 177.72 | 179.12 | 177.23 | 177.43 | 135,379 | -0.49(-0.27%) |
Aug 10, 2018 | 176.76 | 178.90 | 176.08 | 177.91 | 119,587 | +0.47(+0.26%) |
Aug 09, 2018 | 177.70 | 180.74 | 177.26 | 177.45 | 166,942 | -0.24(-0.13%) |
Aug 08, 2018 | 180.37 | 180.53 | 177.07 | 177.68 | 262,607 | -2.66(-1.48%) |
Aug 07, 2018 | 180.13 | 181.19 | 179.94 | 180.35 | 130,457 | -0.23(-0.13%) |
Aug 06, 2018 | 180.16 | 181.39 | 179.41 | 180.57 | 214,098 | +0.04(+0.02%) |
Aug 03, 2018 | 182.80 | 182.80 | 178.36 | 180.54 | 191,807 | -1.11(-0.61%) |
Aug 02, 2018 | 183.70 | 186.02 | 181.13 | 181.65 | 300,330 | -2.59(-1.41%) |