Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.24 | 154.99 | 152.44 | 153.81 | 1,234,698 | +1.93(+1.27%) |
Oct 30, 2018 | 145.40 | 152.03 | 145.40 | 151.88 | 881,870 | +6.06(+4.16%) |
Oct 29, 2018 | 150.34 | 151.03 | 143.06 | 145.82 | 1,561,913 | -1.54(-1.04%) |
Oct 26, 2018 | 146.70 | 149.95 | 144.96 | 147.36 | 1,380,986 | -2.60(-1.74%) |
Oct 25, 2018 | 147.53 | 151.10 | 147.30 | 149.96 | 3,258,595 | +3.28(+2.23%) |
Oct 24, 2018 | 154.36 | 154.36 | 146.42 | 146.69 | 3,254,510 | -10.30(-6.56%) |
Oct 23, 2018 | 153.68 | 157.85 | 151.97 | 156.99 | 1,513,270 | -0.82(-0.52%) |
Oct 22, 2018 | 157.66 | 158.73 | 156.34 | 157.81 | 1,385,773 | +0.96(+0.61%) |
Oct 19, 2018 | 160.21 | 161.13 | 156.17 | 156.84 | 1,194,616 | -2.39(-1.50%) |
Oct 18, 2018 | 162.65 | 162.66 | 158.64 | 159.23 | 1,433,399 | -4.09(-2.50%) |
Oct 17, 2018 | 165.17 | 165.49 | 162.19 | 163.32 | 856,618 | -0.65(-0.40%) |
Oct 16, 2018 | 160.56 | 164.20 | 160.38 | 163.97 | 690,499 | +5.17(+3.26%) |
Oct 15, 2018 | 159.42 | 160.57 | 158.22 | 158.80 | 1,371,728 | -1.31(-0.82%) |
Oct 12, 2018 | 161.50 | 162.40 | 157.78 | 160.11 | 1,715,055 | +2.86(+1.82%) |
Oct 11, 2018 | 158.54 | 162.00 | 156.02 | 157.25 | 1,543,505 | -1.59(-1.00%) |
Oct 10, 2018 | 164.01 | 164.11 | 158.70 | 158.84 | 2,138,951 | -7.33(-4.41%) |
Oct 09, 2018 | 165.44 | 167.01 | 165.14 | 166.17 | 568,494 | -0.19(-0.11%) |
Oct 08, 2018 | 166.87 | 168.38 | 164.92 | 166.36 | 760,107 | -1.88(-1.12%) |
Oct 05, 2018 | 172.36 | 172.53 | 166.67 | 168.24 | 860,547 | -4.08(-2.37%) |
Oct 04, 2018 | 174.21 | 174.50 | 170.82 | 172.31 | 677,806 | -3.11(-1.77%) |
Oct 03, 2018 | 176.02 | 176.65 | 173.85 | 175.42 | 701,480 | +0.16(+0.09%) |
Oct 02, 2018 | 174.79 | 177.67 | 174.79 | 175.26 | 712,301 | +0.00(+0.00%) |
Oct 01, 2018 | 175.55 | 176.69 | 174.84 | 175.26 | 362,059 | +0.61(+0.35%) |
Sep 28, 2018 | 173.36 | 175.27 | 172.84 | 174.65 | 839,251 | +1.09(+0.63%) |
Sep 27, 2018 | 173.46 | 174.25 | 172.96 | 173.56 | 372,838 | +0.65(+0.38%) |
Sep 26, 2018 | 173.90 | 174.95 | 172.72 | 172.91 | 370,697 | -1.81(-1.03%) |
Sep 25, 2018 | 177.11 | 177.11 | 174.24 | 174.71 | 521,606 | -2.83(-1.59%) |
Sep 24, 2018 | 175.50 | 177.63 | 175.14 | 177.54 | 295,623 | +0.61(+0.35%) |
Sep 21, 2018 | 177.58 | 178.24 | 176.47 | 176.93 | 605,742 | -0.48(-0.27%) |
Sep 20, 2018 | 176.67 | 178.09 | 176.41 | 177.41 | 512,903 | +2.12(+1.21%) |
Sep 19, 2018 | 175.08 | 176.12 | 174.55 | 175.29 | 391,988 | +0.27(+0.16%) |
Sep 18, 2018 | 174.22 | 176.08 | 174.22 | 175.01 | 465,652 | +1.49(+0.86%) |
Sep 17, 2018 | 175.32 | 175.78 | 173.30 | 173.52 | 541,918 | -2.45(-1.39%) |
Sep 14, 2018 | 175.02 | 176.67 | 174.52 | 175.97 | 702,052 | +1.96(+1.12%) |
Sep 13, 2018 | 173.95 | 176.20 | 173.39 | 174.02 | 766,085 | +1.96(+1.14%) |
Sep 12, 2018 | 171.82 | 172.13 | 168.29 | 172.05 | 748,962 | -2.01(-1.16%) |
Sep 11, 2018 | 175.06 | 175.30 | 173.13 | 174.06 | 615,580 | -1.70(-0.97%) |
Sep 10, 2018 | 175.16 | 175.81 | 174.13 | 175.77 | 337,398 | +1.84(+1.06%) |
Sep 07, 2018 | 174.32 | 176.45 | 173.51 | 173.92 | 2,980,079 | -0.72(-0.41%) |
Sep 06, 2018 | 178.73 | 178.88 | 174.46 | 174.65 | 530,015 | -4.75(-2.65%) |
Sep 05, 2018 | 180.11 | 180.60 | 177.89 | 179.40 | 560,530 | -0.87(-0.48%) |
Sep 04, 2018 | 178.19 | 180.35 | 177.81 | 180.28 | 457,494 | +1.44(+0.80%) |
Aug 31, 2018 | 178.84 | 178.84 | 178.84 | 0 | +0.97(+0.54%) | |
Aug 30, 2018 | 179.06 | 179.74 | 177.63 | 177.87 | 642,569 | -1.61(-0.90%) |
Aug 29, 2018 | 179.01 | 180.03 | 178.38 | 179.48 | 1,518,476 | +0.47(+0.26%) |
Aug 28, 2018 | 179.27 | 179.78 | 177.28 | 179.01 | 573,332 | +0.69(+0.38%) |
Aug 27, 2018 | 176.96 | 179.65 | 176.57 | 178.32 | 6,340,450 | +2.79(+1.59%) |
Aug 24, 2018 | 173.79 | 175.62 | 173.76 | 175.53 | 598,080 | +2.51(+1.45%) |
Aug 23, 2018 | 172.74 | 174.30 | 172.74 | 173.02 | 655,393 | +0.20(+0.11%) |
Aug 22, 2018 | 171.66 | 173.05 | 170.61 | 172.82 | 510,923 | +0.81(+0.47%) |
Aug 21, 2018 | 169.26 | 172.47 | 169.23 | 172.02 | 904,455 | +3.29(+1.95%) |
Aug 20, 2018 | 169.11 | 169.72 | 166.83 | 168.73 | 339,534 | -0.15(-0.09%) |
Aug 17, 2018 | 168.63 | 169.33 | 166.36 | 168.88 | 778,781 | -1.27(-0.75%) |
Aug 16, 2018 | 171.49 | 171.73 | 169.69 | 170.15 | 503,638 | -0.22(-0.13%) |
Aug 15, 2018 | 171.27 | 171.99 | 168.60 | 170.36 | 1,088,322 | -2.40(-1.39%) |
Aug 14, 2018 | 174.12 | 174.39 | 172.62 | 172.76 | 570,993 | -0.35(-0.20%) |
Aug 13, 2018 | 173.16 | 174.61 | 172.90 | 173.11 | 598,605 | +0.25(+0.15%) |
Aug 10, 2018 | 173.58 | 174.34 | 172.03 | 172.85 | 1,152,422 | -4.40(-2.48%) |
Aug 09, 2018 | 178.22 | 178.47 | 177.21 | 177.25 | 787,091 | -1.77(-0.99%) |
Aug 08, 2018 | 178.63 | 179.38 | 177.93 | 179.02 | 396,116 | +0.41(+0.23%) |
Aug 07, 2018 | 178.05 | 178.72 | 177.36 | 178.60 | 3,504,775 | +1.41(+0.80%) |
Aug 06, 2018 | 175.79 | 177.22 | 174.84 | 177.19 | 276,054 | +1.06(+0.60%) |
Aug 03, 2018 | 175.88 | 176.29 | 175.05 | 176.13 | 476,868 | +0.37(+0.21%) |
Aug 02, 2018 | 172.49 | 175.99 | 171.87 | 175.77 | 799,377 | +1.71(+0.98%) |