Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 151.31 | 152.44 | 150.49 | 150.96 | 3,464,580 | +0.36(+0.24%) |
Oct 30, 2018 | 148.24 | 150.82 | 146.79 | 150.60 | 3,679,661 | +3.19(+2.16%) |
Oct 29, 2018 | 149.05 | 149.87 | 145.33 | 147.41 | 3,614,013 | +0.67(+0.45%) |
Oct 26, 2018 | 145.45 | 148.10 | 144.39 | 146.75 | 4,469,370 | -0.03(-0.02%) |
Oct 25, 2018 | 148.03 | 148.75 | 144.69 | 146.78 | 4,418,946 | +0.36(+0.24%) |
Oct 24, 2018 | 152.42 | 153.10 | 145.97 | 146.42 | 6,305,491 | -6.36(-4.16%) |
Oct 23, 2018 | 149.80 | 154.63 | 146.39 | 152.78 | 10,404,809 | -6.99(-4.38%) |
Oct 22, 2018 | 159.68 | 161.39 | 158.44 | 159.77 | 4,112,300 | +1.20(+0.76%) |
Oct 19, 2018 | 158.78 | 159.56 | 157.40 | 158.57 | 3,991,832 | -0.42(-0.26%) |
Oct 18, 2018 | 160.55 | 160.69 | 157.42 | 158.99 | 2,948,526 | -2.02(-1.26%) |
Oct 17, 2018 | 160.11 | 161.68 | 159.04 | 161.01 | 2,299,090 | +0.48(+0.30%) |
Oct 16, 2018 | 159.05 | 160.69 | 158.08 | 160.54 | 2,444,427 | +2.69(+1.70%) |
Oct 15, 2018 | 156.96 | 159.24 | 156.64 | 157.85 | 2,284,710 | +0.56(+0.36%) |
Oct 12, 2018 | 159.38 | 160.71 | 155.46 | 157.28 | 3,526,520 | +1.19(+0.76%) |
Oct 11, 2018 | 159.86 | 161.00 | 155.91 | 156.09 | 4,407,639 | -4.30(-2.68%) |
Oct 10, 2018 | 165.98 | 165.98 | 159.92 | 160.40 | 4,442,573 | -6.56(-3.93%) |
Oct 09, 2018 | 168.75 | 169.09 | 166.33 | 166.96 | 3,714,772 | -3.13(-1.84%) |
Oct 08, 2018 | 169.11 | 170.26 | 168.42 | 170.09 | 2,100,597 | +0.94(+0.55%) |
Oct 05, 2018 | 170.07 | 170.62 | 167.47 | 169.16 | 2,697,729 | -0.51(-0.30%) |
Oct 04, 2018 | 170.47 | 171.11 | 168.24 | 169.67 | 2,120,529 | -1.52(-0.89%) |
Oct 03, 2018 | 171.38 | 172.45 | 170.54 | 171.19 | 2,696,269 | +0.04(+0.02%) |
Oct 02, 2018 | 168.51 | 171.26 | 168.29 | 171.15 | 2,204,734 | +2.79(+1.66%) |
Oct 01, 2018 | 168.53 | 169.32 | 167.66 | 168.36 | 2,305,162 | +1.17(+0.70%) |
Sep 28, 2018 | 166.25 | 167.63 | 165.73 | 167.19 | 3,150,942 | +0.48(+0.29%) |
Sep 27, 2018 | 168.21 | 168.90 | 166.62 | 166.71 | 2,028,829 | -0.76(-0.45%) |
Sep 26, 2018 | 167.81 | 168.68 | 167.13 | 167.47 | 2,114,511 | +0.34(+0.20%) |
Sep 25, 2018 | 169.90 | 169.90 | 166.85 | 167.13 | 2,634,803 | -2.28(-1.34%) |
Sep 24, 2018 | 170.90 | 171.28 | 168.76 | 169.41 | 2,577,264 | -2.24(-1.30%) |
Sep 21, 2018 | 172.43 | 172.87 | 171.07 | 171.65 | 7,012,079 | +0.84(+0.49%) |
Sep 20, 2018 | 170.35 | 172.18 | 169.21 | 170.81 | 2,615,240 | +1.71(+1.01%) |
Sep 19, 2018 | 168.03 | 169.91 | 167.92 | 169.10 | 2,375,054 | +1.26(+0.75%) |
Sep 18, 2018 | 166.81 | 168.07 | 165.38 | 167.84 | 2,083,152 | +1.59(+0.95%) |
Sep 17, 2018 | 164.61 | 166.77 | 164.48 | 166.25 | 2,029,614 | +1.31(+0.79%) |
Sep 14, 2018 | 165.70 | 166.86 | 164.36 | 164.94 | 2,169,652 | -0.93(-0.56%) |
Sep 13, 2018 | 164.51 | 165.94 | 163.89 | 165.87 | 2,724,348 | +1.86(+1.13%) |
Sep 12, 2018 | 168.45 | 170.40 | 163.37 | 164.01 | 6,222,148 | -4.02(-2.39%) |
Sep 11, 2018 | 167.70 | 168.38 | 166.62 | 168.04 | 2,479,677 | -0.91(-0.54%) |
Sep 10, 2018 | 169.54 | 171.68 | 168.89 | 168.95 | 3,024,462 | +0.28(+0.17%) |
Sep 07, 2018 | 168.40 | 168.98 | 166.60 | 168.66 | 3,452,160 | -0.13(-0.08%) |
Sep 06, 2018 | 168.21 | 169.30 | 167.47 | 168.80 | 2,978,746 | +0.72(+0.43%) |
Sep 05, 2018 | 165.27 | 168.14 | 164.52 | 168.07 | 2,458,972 | +2.56(+1.55%) |
Sep 04, 2018 | 167.06 | 167.22 | 164.68 | 165.51 | 2,657,359 | -1.84(-1.10%) |
Aug 31, 2018 | 167.35 | 167.35 | 167.35 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 166.39 | 167.49 | 166.01 | 166.80 | 2,823,997 | -0.19(-0.11%) |
Aug 29, 2018 | 165.97 | 167.39 | 165.44 | 166.99 | 2,659,688 | +0.82(+0.49%) |
Aug 28, 2018 | 165.81 | 166.72 | 165.42 | 166.17 | 2,692,885 | +0.87(+0.53%) |
Aug 27, 2018 | 163.59 | 165.43 | 163.33 | 165.30 | 2,239,819 | +2.41(+1.48%) |
Aug 24, 2018 | 161.29 | 163.04 | 161.12 | 162.89 | 2,113,063 | +2.01(+1.25%) |
Aug 23, 2018 | 161.07 | 161.19 | 159.85 | 160.87 | 1,723,259 | -0.12(-0.07%) |
Aug 22, 2018 | 162.18 | 162.18 | 160.31 | 160.99 | 1,853,982 | -1.13(-0.70%) |
Aug 21, 2018 | 161.57 | 162.39 | 161.09 | 162.12 | 2,168,175 | +0.86(+0.53%) |
Aug 20, 2018 | 162.14 | 162.20 | 160.52 | 161.26 | 2,653,930 | -0.13(-0.08%) |
Aug 17, 2018 | 160.22 | 161.56 | 159.12 | 161.39 | 2,028,516 | +1.28(+0.80%) |
Aug 16, 2018 | 159.22 | 160.34 | 159.07 | 160.12 | 2,081,023 | +1.39(+0.87%) |
Aug 15, 2018 | 157.04 | 159.02 | 155.35 | 158.73 | 2,574,170 | +0.69(+0.43%) |
Aug 14, 2018 | 157.46 | 158.48 | 157.17 | 158.04 | 2,181,082 | +0.54(+0.34%) |
Aug 13, 2018 | 159.22 | 159.83 | 157.24 | 157.51 | 2,013,789 | -1.67(-1.05%) |
Aug 10, 2018 | 160.63 | 160.89 | 158.42 | 159.18 | 2,402,043 | -2.22(-1.38%) |
Aug 09, 2018 | 163.26 | 163.91 | 161.17 | 161.40 | 2,299,689 | -1.86(-1.14%) |
Aug 08, 2018 | 164.32 | 164.76 | 162.97 | 163.26 | 1,334,919 | -1.13(-0.69%) |
Aug 07, 2018 | 163.95 | 165.21 | 163.44 | 164.39 | 1,667,930 | +1.47(+0.90%) |
Aug 06, 2018 | 163.50 | 163.51 | 161.76 | 162.91 | 1,350,217 | -0.46(-0.28%) |
Aug 03, 2018 | 162.30 | 163.61 | 161.73 | 163.38 | 1,649,787 | +1.39(+0.86%) |
Aug 02, 2018 | 162.32 | 162.35 | 160.67 | 161.99 | 2,156,447 | -1.20(-0.73%) |