Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 153.48 | 157.57 | 151.15 | 152.66 | 325,399 | +2.15(+1.43%) |
Oct 30, 2018 | 147.74 | 151.18 | 145.05 | 150.51 | 357,494 | +2.46(+1.66%) |
Oct 29, 2018 | 155.61 | 155.79 | 145.46 | 148.05 | 295,475 | -4.86(-3.18%) |
Oct 26, 2018 | 149.99 | 155.15 | 147.16 | 152.91 | 246,200 | +0.11(+0.07%) |
Oct 25, 2018 | 147.12 | 155.99 | 145.00 | 152.80 | 325,467 | +5.83(+3.97%) |
Oct 24, 2018 | 158.55 | 159.90 | 146.22 | 146.97 | 469,315 | -12.61(-7.90%) |
Oct 23, 2018 | 159.30 | 163.43 | 152.52 | 159.58 | 395,146 | -2.22(-1.37%) |
Oct 22, 2018 | 160.50 | 165.25 | 158.06 | 161.80 | 453,820 | +1.82(+1.14%) |
Oct 19, 2018 | 167.94 | 172.40 | 159.78 | 159.98 | 352,600 | -7.54(-4.50%) |
Oct 18, 2018 | 166.95 | 170.65 | 164.84 | 167.52 | 236,888 | -0.72(-0.43%) |
Oct 17, 2018 | 169.08 | 170.06 | 164.62 | 168.24 | 272,584 | -1.43(-0.84%) |
Oct 16, 2018 | 160.75 | 170.21 | 160.03 | 169.67 | 258,660 | +11.01(+6.94%) |
Oct 15, 2018 | 164.00 | 164.00 | 158.47 | 158.66 | 190,442 | -5.40(-3.29%) |
Oct 12, 2018 | 164.65 | 167.14 | 160.52 | 164.06 | 243,300 | +4.54(+2.85%) |
Oct 11, 2018 | 159.25 | 165.72 | 157.06 | 159.52 | 241,119 | -3.30(-2.03%) |
Oct 10, 2018 | 169.31 | 170.68 | 162.62 | 162.82 | 254,104 | -5.34(-3.18%) |
Oct 09, 2018 | 162.69 | 172.98 | 160.82 | 168.16 | 243,714 | +4.66(+2.85%) |
Oct 08, 2018 | 158.83 | 164.87 | 155.68 | 163.50 | 241,455 | +3.90(+2.44%) |
Oct 05, 2018 | 163.24 | 164.98 | 153.26 | 159.60 | 353,400 | -3.00(-1.85%) |
Oct 04, 2018 | 167.48 | 167.48 | 159.79 | 162.60 | 236,042 | -5.90(-3.50%) |
Oct 03, 2018 | 166.66 | 170.00 | 164.50 | 168.50 | 277,763 | +2.33(+1.40%) |
Oct 02, 2018 | 167.15 | 168.45 | 165.50 | 166.17 | 337,108 | -0.99(-0.59%) |
Oct 01, 2018 | 172.03 | 172.03 | 166.90 | 167.16 | 215,826 | -3.67(-2.15%) |
Sep 28, 2018 | 174.30 | 177.75 | 169.87 | 170.83 | 361,100 | -3.54(-2.03%) |
Sep 27, 2018 | 172.01 | 174.91 | 169.89 | 174.37 | 354,563 | +2.62(+1.53%) |
Sep 26, 2018 | 167.33 | 174.22 | 160.69 | 171.75 | 490,428 | +5.00(+3.00%) |
Sep 25, 2018 | 164.99 | 166.81 | 163.26 | 166.75 | 260,953 | +3.65(+2.24%) |
Sep 24, 2018 | 158.95 | 165.17 | 158.04 | 163.10 | 301,209 | +3.83(+2.40%) |
Sep 21, 2018 | 158.93 | 160.34 | 158.31 | 159.27 | 620,500 | +0.01(+0.01%) |
Sep 20, 2018 | 156.16 | 159.56 | 155.88 | 159.26 | 270,158 | +3.51(+2.25%) |
Sep 19, 2018 | 158.16 | 159.75 | 153.66 | 155.75 | 273,281 | -1.84(-1.17%) |
Sep 18, 2018 | 155.09 | 159.57 | 154.18 | 157.59 | 270,131 | +2.13(+1.37%) |
Sep 17, 2018 | 161.99 | 162.32 | 153.81 | 155.46 | 420,962 | -8.54(-5.21%) |
Sep 14, 2018 | 165.40 | 166.88 | 161.43 | 164.00 | 297,300 | -1.38(-0.83%) |
Sep 13, 2018 | 165.09 | 168.53 | 164.81 | 165.38 | 208,330 | +0.66(+0.40%) |
Sep 12, 2018 | 170.31 | 171.56 | 163.57 | 164.72 | 238,780 | -5.84(-3.42%) |
Sep 11, 2018 | 166.00 | 172.33 | 164.60 | 170.56 | 304,747 | +5.32(+3.22%) |
Sep 10, 2018 | 161.55 | 166.15 | 160.11 | 165.24 | 177,656 | +4.27(+2.65%) |
Sep 07, 2018 | 161.11 | 164.03 | 159.43 | 160.97 | 135,900 | -0.64(-0.40%) |
Sep 06, 2018 | 168.76 | 168.98 | 160.44 | 161.61 | 332,876 | -6.95(-4.12%) |
Sep 05, 2018 | 169.10 | 170.62 | 165.14 | 168.56 | 295,558 | +1.18(+0.70%) |
Sep 04, 2018 | 165.30 | 168.44 | 163.25 | 167.38 | 249,069 | -1.60(-0.95%) |
Aug 31, 2018 | 168.98 | 168.98 | 168.98 | 0 | +2.97(+1.79%) | |
Aug 30, 2018 | 164.63 | 167.82 | 164.63 | 166.01 | 266,786 | +1.31(+0.80%) |
Aug 29, 2018 | 169.00 | 169.53 | 164.33 | 164.70 | 253,545 | -4.21(-2.49%) |
Aug 28, 2018 | 165.81 | 169.68 | 164.03 | 168.91 | 219,927 | +3.94(+2.39%) |
Aug 27, 2018 | 161.25 | 165.30 | 160.01 | 164.97 | 297,135 | +4.32(+2.69%) |
Aug 24, 2018 | 159.00 | 161.44 | 159.00 | 160.65 | 200,600 | +1.54(+0.97%) |
Aug 23, 2018 | 160.54 | 161.21 | 156.40 | 159.11 | 308,852 | -0.99(-0.62%) |
Aug 22, 2018 | 158.09 | 161.79 | 158.00 | 160.10 | 185,520 | +1.10(+0.69%) |
Aug 21, 2018 | 160.38 | 163.38 | 158.21 | 159.00 | 242,859 | -0.57(-0.36%) |
Aug 20, 2018 | 157.56 | 160.90 | 156.41 | 159.57 | 205,654 | +1.23(+0.78%) |
Aug 17, 2018 | 158.33 | 159.17 | 156.52 | 158.34 | 159,800 | -0.21(-0.13%) |
Aug 16, 2018 | 158.60 | 160.92 | 156.84 | 158.55 | 202,570 | +1.31(+0.83%) |
Aug 15, 2018 | 159.37 | 160.60 | 156.12 | 157.24 | 234,087 | -2.42(-1.52%) |
Aug 14, 2018 | 159.49 | 162.03 | 158.34 | 159.66 | 267,420 | +0.70(+0.44%) |
Aug 13, 2018 | 159.01 | 161.47 | 156.94 | 158.96 | 386,678 | -0.34(-0.21%) |
Aug 10, 2018 | 157.81 | 163.94 | 156.19 | 159.30 | 344,500 | -0.07(-0.04%) |
Aug 09, 2018 | 162.08 | 171.46 | 158.72 | 159.37 | 482,861 | -12.32(-7.18%) |
Aug 08, 2018 | 173.64 | 173.71 | 169.59 | 171.69 | 246,151 | -2.05(-1.18%) |
Aug 07, 2018 | 170.50 | 174.98 | 169.52 | 173.74 | 363,930 | +4.27(+2.52%) |
Aug 06, 2018 | 166.05 | 172.50 | 165.00 | 169.47 | 363,621 | +2.83(+1.70%) |
Aug 03, 2018 | 168.77 | 169.65 | 165.85 | 166.64 | 229,100 | -2.39(-1.41%) |
Aug 02, 2018 | 169.76 | 171.88 | 167.03 | 169.03 | 200,759 | -0.50(-0.29%) |