Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 152.33 | 155.01 | 148.61 | 148.71 | 1,486,394 | -2.14(-1.42%) |
Oct 30, 2018 | 146.33 | 151.11 | 143.16 | 150.85 | 1,855,409 | +4.16(+2.84%) |
Oct 29, 2018 | 162.76 | 163.03 | 145.20 | 146.69 | 1,918,316 | -14.15(-8.80%) |
Oct 26, 2018 | 158.61 | 161.93 | 156.11 | 160.84 | 1,338,900 | -0.19(-0.12%) |
Oct 25, 2018 | 162.78 | 163.86 | 159.40 | 161.03 | 1,167,192 | -1.17(-0.72%) |
Oct 24, 2018 | 169.13 | 169.68 | 161.71 | 162.20 | 1,221,687 | -6.91(-4.09%) |
Oct 23, 2018 | 168.73 | 172.87 | 168.35 | 169.11 | 1,396,619 | -2.58(-1.50%) |
Oct 22, 2018 | 169.77 | 172.07 | 168.09 | 171.69 | 1,297,395 | +2.76(+1.63%) |
Oct 19, 2018 | 170.80 | 170.80 | 168.27 | 168.93 | 1,143,500 | -1.77(-1.04%) |
Oct 18, 2018 | 171.04 | 172.75 | 169.32 | 170.70 | 1,140,578 | -0.87(-0.51%) |
Oct 17, 2018 | 172.99 | 173.28 | 169.56 | 171.57 | 1,759,350 | -1.96(-1.13%) |
Oct 16, 2018 | 174.27 | 175.50 | 170.57 | 173.53 | 2,450,775 | +0.28(+0.16%) |
Oct 15, 2018 | 164.17 | 174.29 | 163.42 | 173.25 | 4,727,404 | +18.38(+11.87%) |
Oct 12, 2018 | 156.43 | 157.22 | 151.88 | 154.87 | 900,900 | +0.65(+0.42%) |
Oct 11, 2018 | 159.99 | 160.94 | 154.15 | 154.22 | 847,627 | -6.43(-4.00%) |
Oct 10, 2018 | 165.99 | 165.99 | 160.33 | 160.65 | 707,223 | -5.64(-3.39%) |
Oct 09, 2018 | 166.53 | 167.22 | 165.61 | 166.29 | 438,686 | -1.05(-0.63%) |
Oct 08, 2018 | 167.56 | 167.88 | 166.00 | 167.34 | 450,109 | -0.22(-0.13%) |
Oct 05, 2018 | 168.91 | 170.11 | 167.31 | 167.56 | 371,000 | -1.06(-0.63%) |
Oct 04, 2018 | 168.87 | 169.05 | 167.61 | 168.62 | 434,980 | -0.47(-0.28%) |
Oct 03, 2018 | 168.99 | 170.72 | 168.30 | 169.09 | 603,661 | +0.59(+0.35%) |
Oct 02, 2018 | 168.99 | 169.62 | 168.26 | 168.50 | 505,060 | -0.07(-0.04%) |
Oct 01, 2018 | 170.00 | 170.32 | 167.89 | 168.57 | 327,096 | -0.64(-0.38%) |
Sep 28, 2018 | 167.34 | 169.98 | 167.11 | 169.21 | 674,000 | +2.01(+1.20%) |
Sep 27, 2018 | 165.47 | 167.85 | 165.20 | 167.20 | 704,140 | +1.95(+1.18%) |
Sep 26, 2018 | 165.17 | 166.79 | 164.68 | 165.25 | 467,860 | +0.44(+0.27%) |
Sep 25, 2018 | 162.65 | 165.79 | 162.00 | 164.81 | 512,043 | +2.55(+1.57%) |
Sep 24, 2018 | 163.38 | 163.64 | 161.35 | 162.26 | 478,754 | -2.02(-1.23%) |
Sep 21, 2018 | 163.15 | 165.53 | 163.08 | 164.28 | 963,200 | +1.62(+1.00%) |
Sep 20, 2018 | 165.95 | 166.27 | 160.96 | 162.66 | 1,067,584 | -2.86(-1.73%) |
Sep 19, 2018 | 167.87 | 168.70 | 164.93 | 165.52 | 430,791 | -2.51(-1.49%) |
Sep 18, 2018 | 166.84 | 168.52 | 165.94 | 168.03 | 452,586 | +1.58(+0.95%) |
Sep 17, 2018 | 165.05 | 166.83 | 164.02 | 166.45 | 618,300 | +1.73(+1.05%) |
Sep 14, 2018 | 163.78 | 165.08 | 163.24 | 164.72 | 445,700 | +1.25(+0.76%) |
Sep 13, 2018 | 162.01 | 163.60 | 161.46 | 163.47 | 423,796 | +1.79(+1.11%) |
Sep 12, 2018 | 160.75 | 161.82 | 160.25 | 161.68 | 476,579 | +0.36(+0.22%) |
Sep 11, 2018 | 160.83 | 162.10 | 160.17 | 161.32 | 361,962 | +0.14(+0.09%) |
Sep 10, 2018 | 160.57 | 161.92 | 160.00 | 161.18 | 682,544 | +1.00(+0.62%) |
Sep 07, 2018 | 161.80 | 161.80 | 159.70 | 160.18 | 1,033,400 | -1.34(-0.83%) |
Sep 06, 2018 | 162.45 | 163.73 | 161.46 | 161.52 | 1,004,240 | -1.16(-0.71%) |
Sep 05, 2018 | 162.35 | 163.86 | 161.98 | 162.68 | 621,396 | +0.31(+0.19%) |
Sep 04, 2018 | 162.51 | 162.67 | 161.05 | 162.37 | 537,272 | -0.14(-0.09%) |
Aug 31, 2018 | 162.51 | 162.51 | 162.51 | 0 | +0.04(+0.02%) | |
Aug 30, 2018 | 164.59 | 165.10 | 162.09 | 162.47 | 597,455 | -2.19(-1.33%) |
Aug 29, 2018 | 164.77 | 165.28 | 164.29 | 164.66 | 338,580 | +0.00(+0.00%) |
Aug 28, 2018 | 165.31 | 165.99 | 163.92 | 164.66 | 443,113 | +0.18(+0.11%) |
Aug 27, 2018 | 164.19 | 164.69 | 163.60 | 164.48 | 516,455 | +1.25(+0.77%) |
Aug 24, 2018 | 162.65 | 163.37 | 161.68 | 163.23 | 273,400 | +1.15(+0.71%) |
Aug 23, 2018 | 163.52 | 163.59 | 161.71 | 162.08 | 671,527 | -1.62(-0.99%) |
Aug 22, 2018 | 165.38 | 165.84 | 163.39 | 163.70 | 847,186 | -2.45(-1.47%) |
Aug 21, 2018 | 165.54 | 166.84 | 164.70 | 166.15 | 708,281 | +0.94(+0.57%) |
Aug 20, 2018 | 165.66 | 166.22 | 164.38 | 165.21 | 502,395 | +0.55(+0.33%) |
Aug 17, 2018 | 163.73 | 165.62 | 163.32 | 164.66 | 1,260,400 | +0.80(+0.49%) |
Aug 16, 2018 | 163.40 | 164.29 | 163.03 | 163.86 | 560,524 | +1.06(+0.65%) |
Aug 15, 2018 | 164.16 | 164.56 | 162.25 | 162.80 | 708,919 | -2.10(-1.27%) |
Aug 14, 2018 | 162.74 | 165.46 | 162.74 | 164.90 | 507,114 | +2.35(+1.45%) |
Aug 13, 2018 | 162.80 | 163.55 | 161.91 | 162.55 | 1,026,224 | -0.71(-0.43%) |
Aug 10, 2018 | 164.04 | 164.64 | 163.00 | 163.26 | 543,000 | -1.31(-0.80%) |
Aug 09, 2018 | 164.00 | 165.64 | 163.90 | 164.57 | 439,590 | +0.09(+0.05%) |
Aug 08, 2018 | 164.42 | 165.13 | 162.57 | 164.48 | 708,206 | +0.35(+0.21%) |
Aug 07, 2018 | 162.94 | 164.76 | 162.10 | 164.13 | 430,999 | +1.49(+0.92%) |
Aug 06, 2018 | 162.00 | 162.85 | 160.40 | 162.64 | 537,832 | +0.26(+0.16%) |
Aug 03, 2018 | 163.04 | 163.64 | 160.64 | 162.38 | 690,500 | -1.06(-0.65%) |
Aug 02, 2018 | 163.19 | 164.41 | 161.17 | 163.44 | 917,656 | -0.49(-0.30%) |