Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 157.72 | 162.93 | 157.69 | 160.81 | 5,379,609 | +3.09(+1.96%) |
Oct 30, 2018 | 158.01 | 159.32 | 156.01 | 157.72 | 4,843,951 | +0.74(+0.47%) |
Oct 29, 2018 | 157.92 | 159.25 | 154.15 | 156.98 | 4,590,789 | +1.84(+1.19%) |
Oct 26, 2018 | 154.65 | 156.26 | 152.88 | 155.13 | 5,491,147 | -1.77(-1.13%) |
Oct 25, 2018 | 157.37 | 158.90 | 151.24 | 156.90 | 5,971,301 | +0.18(+0.12%) |
Oct 24, 2018 | 164.28 | 165.13 | 156.29 | 156.72 | 5,069,644 | -8.14(-4.94%) |
Oct 23, 2018 | 163.74 | 166.07 | 161.59 | 164.86 | 3,061,208 | -0.32(-0.19%) |
Oct 22, 2018 | 167.80 | 168.33 | 164.72 | 165.18 | 3,257,637 | -3.15(-1.87%) |
Oct 19, 2018 | 169.11 | 171.10 | 168.04 | 168.33 | 3,227,745 | -0.77(-0.45%) |
Oct 18, 2018 | 169.47 | 170.59 | 167.06 | 169.10 | 2,917,381 | -0.04(-0.02%) |
Oct 17, 2018 | 168.00 | 169.59 | 165.94 | 169.14 | 2,948,806 | +0.36(+0.21%) |
Oct 16, 2018 | 164.51 | 169.06 | 163.68 | 168.78 | 2,710,975 | +5.63(+3.45%) |
Oct 15, 2018 | 163.66 | 165.50 | 162.66 | 163.15 | 2,505,726 | -1.50(-0.91%) |
Oct 12, 2018 | 163.18 | 165.23 | 161.95 | 164.65 | 3,873,917 | +2.95(+1.83%) |
Oct 11, 2018 | 168.12 | 169.30 | 160.47 | 161.70 | 5,005,416 | -6.13(-3.65%) |
Oct 10, 2018 | 171.00 | 172.12 | 167.47 | 167.83 | 4,972,744 | -4.00(-2.33%) |
Oct 09, 2018 | 171.62 | 173.57 | 170.57 | 171.83 | 3,008,049 | +0.36(+0.21%) |
Oct 08, 2018 | 169.64 | 171.94 | 169.52 | 171.47 | 3,450,350 | +1.29(+0.76%) |
Oct 05, 2018 | 170.54 | 171.91 | 168.35 | 170.18 | 2,974,431 | +0.46(+0.27%) |
Oct 04, 2018 | 171.91 | 172.79 | 167.50 | 169.72 | 3,859,958 | -2.86(-1.66%) |
Oct 03, 2018 | 173.71 | 173.71 | 172.37 | 172.58 | 2,707,905 | -0.64(-0.37%) |
Oct 02, 2018 | 172.18 | 173.59 | 171.91 | 173.23 | 2,603,946 | +0.63(+0.37%) |
Oct 01, 2018 | 173.28 | 174.62 | 172.35 | 172.59 | 3,018,988 | -0.32(-0.18%) |
Sep 28, 2018 | 173.95 | 174.17 | 172.48 | 172.91 | 3,882,070 | -1.34(-0.77%) |
Sep 27, 2018 | 173.01 | 175.33 | 172.53 | 174.24 | 3,081,733 | +1.72(+1.00%) |
Sep 26, 2018 | 172.07 | 174.24 | 172.07 | 172.53 | 2,592,641 | +0.31(+0.18%) |
Sep 25, 2018 | 173.74 | 174.25 | 172.05 | 172.22 | 3,064,369 | -0.63(-0.36%) |
Sep 24, 2018 | 170.61 | 173.23 | 170.26 | 172.84 | 3,167,294 | +1.76(+1.03%) |
Sep 21, 2018 | 171.55 | 172.35 | 170.31 | 171.08 | 8,768,165 | +0.00(+0.00%) |
Sep 20, 2018 | 169.83 | 171.21 | 169.35 | 171.08 | 2,667,414 | +1.59(+0.94%) |
Sep 19, 2018 | 169.07 | 170.50 | 168.14 | 169.50 | 2,643,068 | +0.72(+0.43%) |
Sep 18, 2018 | 167.18 | 170.06 | 166.16 | 168.78 | 2,376,435 | +1.28(+0.76%) |
Sep 17, 2018 | 167.07 | 168.04 | 166.42 | 167.50 | 2,337,802 | +0.19(+0.11%) |
Sep 14, 2018 | 169.87 | 170.51 | 166.83 | 167.31 | 3,002,124 | -1.96(-1.16%) |
Sep 13, 2018 | 167.03 | 169.41 | 166.34 | 169.27 | 3,319,915 | +2.86(+1.72%) |
Sep 12, 2018 | 166.56 | 168.08 | 165.28 | 166.41 | 2,557,834 | +0.03(+0.02%) |
Sep 11, 2018 | 167.66 | 169.33 | 166.22 | 166.39 | 4,059,273 | -2.53(-1.50%) |
Sep 10, 2018 | 164.63 | 169.91 | 163.82 | 168.91 | 5,168,135 | +5.17(+3.16%) |
Sep 07, 2018 | 163.02 | 164.78 | 162.45 | 163.74 | 3,121,768 | +0.12(+0.08%) |
Sep 06, 2018 | 164.78 | 165.65 | 162.76 | 163.62 | 2,155,052 | -1.34(-0.81%) |
Sep 05, 2018 | 164.44 | 165.72 | 164.20 | 164.95 | 2,168,677 | +0.85(+0.52%) |
Sep 04, 2018 | 166.20 | 166.62 | 162.93 | 164.10 | 2,749,209 | -2.57(-1.54%) |
Aug 31, 2018 | 166.67 | 166.67 | 166.67 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 166.48 | 167.40 | 165.74 | 167.12 | 2,388,662 | +0.50(+0.30%) |
Aug 29, 2018 | 164.99 | 166.83 | 164.26 | 166.62 | 2,128,066 | +0.94(+0.57%) |
Aug 28, 2018 | 166.01 | 166.69 | 165.16 | 165.68 | 1,971,254 | +0.02(+0.01%) |
Aug 27, 2018 | 164.76 | 165.70 | 164.15 | 165.66 | 2,439,303 | +1.63(+1.00%) |
Aug 24, 2018 | 164.23 | 164.74 | 163.15 | 164.03 | 1,628,498 | +0.03(+0.02%) |
Aug 23, 2018 | 164.63 | 164.95 | 163.18 | 163.99 | 1,619,824 | -1.03(-0.63%) |
Aug 22, 2018 | 164.45 | 165.79 | 163.35 | 165.03 | 2,049,205 | +0.44(+0.27%) |
Aug 21, 2018 | 165.10 | 165.49 | 164.10 | 164.59 | 1,998,597 | -0.21(-0.13%) |
Aug 20, 2018 | 165.07 | 165.58 | 164.22 | 164.79 | 2,095,416 | +0.12(+0.07%) |
Aug 17, 2018 | 163.69 | 165.59 | 162.89 | 164.68 | 2,618,017 | +0.82(+0.50%) |
Aug 16, 2018 | 162.21 | 164.44 | 160.76 | 163.86 | 2,831,282 | +2.09(+1.29%) |
Aug 15, 2018 | 161.42 | 161.96 | 159.81 | 161.77 | 2,293,353 | -0.41(-0.26%) |
Aug 14, 2018 | 162.34 | 163.18 | 161.47 | 162.19 | 1,496,889 | +0.12(+0.08%) |
Aug 13, 2018 | 161.30 | 162.65 | 160.50 | 162.06 | 2,176,144 | +0.99(+0.61%) |
Aug 10, 2018 | 160.15 | 161.71 | 159.29 | 161.08 | 2,135,295 | +0.37(+0.23%) |
Aug 09, 2018 | 161.91 | 162.65 | 160.59 | 160.71 | 3,339,130 | -1.85(-1.14%) |
Aug 08, 2018 | 164.46 | 164.46 | 161.62 | 162.55 | 3,797,052 | -3.48(-2.10%) |
Aug 07, 2018 | 163.79 | 166.45 | 163.75 | 166.03 | 2,836,191 | +2.31(+1.41%) |
Aug 06, 2018 | 163.58 | 165.56 | 162.82 | 163.72 | 2,309,901 | -0.31(-0.19%) |
Aug 03, 2018 | 162.61 | 164.38 | 162.47 | 164.03 | 2,626,904 | +1.33(+0.82%) |
Aug 02, 2018 | 161.26 | 163.56 | 159.68 | 162.70 | 3,017,029 | +0.45(+0.28%) |