Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 157.63 | 162.84 | 157.59 | 160.72 | 5,382,716 | +3.09(+1.96%) |
Oct 30, 2018 | 157.92 | 159.23 | 155.92 | 157.63 | 4,846,748 | +0.74(+0.47%) |
Oct 29, 2018 | 157.83 | 159.15 | 154.06 | 156.89 | 4,593,440 | +1.84(+1.19%) |
Oct 26, 2018 | 154.56 | 156.17 | 152.79 | 155.04 | 5,494,318 | -1.77(-1.13%) |
Oct 25, 2018 | 157.28 | 158.81 | 151.15 | 156.81 | 5,974,750 | +0.18(+0.12%) |
Oct 24, 2018 | 164.18 | 165.03 | 156.20 | 156.63 | 5,072,572 | -8.14(-4.94%) |
Oct 23, 2018 | 163.65 | 165.97 | 161.50 | 164.76 | 3,062,976 | -0.32(-0.19%) |
Oct 22, 2018 | 167.70 | 168.23 | 164.62 | 165.08 | 3,259,518 | -3.15(-1.87%) |
Oct 19, 2018 | 169.02 | 171.00 | 167.94 | 168.23 | 3,229,609 | -0.77(-0.45%) |
Oct 18, 2018 | 169.38 | 170.49 | 166.97 | 169.00 | 2,919,066 | -0.04(-0.02%) |
Oct 17, 2018 | 167.91 | 169.49 | 165.85 | 169.04 | 2,950,509 | +0.36(+0.21%) |
Oct 16, 2018 | 164.41 | 168.97 | 163.58 | 168.68 | 2,712,541 | +5.63(+3.45%) |
Oct 15, 2018 | 163.56 | 165.41 | 162.56 | 163.06 | 2,507,173 | -1.50(-0.91%) |
Oct 12, 2018 | 163.08 | 165.14 | 161.85 | 164.56 | 3,876,155 | +2.95(+1.83%) |
Oct 11, 2018 | 168.02 | 169.20 | 160.38 | 161.60 | 5,008,307 | -6.13(-3.65%) |
Oct 10, 2018 | 170.90 | 172.03 | 167.37 | 167.73 | 4,975,616 | -4.00(-2.33%) |
Oct 09, 2018 | 171.53 | 173.47 | 170.47 | 171.73 | 3,009,786 | +0.36(+0.21%) |
Oct 08, 2018 | 169.54 | 171.84 | 169.43 | 171.38 | 3,452,342 | +1.29(+0.76%) |
Oct 05, 2018 | 170.44 | 171.81 | 168.26 | 170.08 | 2,976,149 | +0.46(+0.27%) |
Oct 04, 2018 | 171.81 | 172.69 | 167.41 | 169.62 | 3,862,188 | -2.86(-1.66%) |
Oct 03, 2018 | 173.61 | 173.61 | 172.27 | 172.48 | 2,709,469 | -0.64(-0.37%) |
Oct 02, 2018 | 172.08 | 173.49 | 171.81 | 173.13 | 2,605,450 | +0.63(+0.37%) |
Oct 01, 2018 | 173.18 | 174.52 | 172.25 | 172.49 | 3,020,732 | -0.32(-0.18%) |
Sep 28, 2018 | 173.85 | 174.07 | 172.38 | 172.81 | 3,884,312 | -1.33(-0.77%) |
Sep 27, 2018 | 172.91 | 175.23 | 172.43 | 174.14 | 3,083,513 | +1.72(+1.00%) |
Sep 26, 2018 | 171.98 | 174.13 | 171.98 | 172.43 | 2,594,139 | +0.31(+0.18%) |
Sep 25, 2018 | 173.63 | 174.15 | 171.95 | 172.12 | 3,066,139 | -0.62(-0.36%) |
Sep 24, 2018 | 170.51 | 173.13 | 170.16 | 172.74 | 3,169,123 | +1.76(+1.03%) |
Sep 21, 2018 | 171.45 | 172.25 | 170.21 | 170.98 | 8,773,229 | +0.00(+0.00%) |
Sep 20, 2018 | 169.73 | 171.11 | 169.25 | 170.98 | 2,668,955 | +1.58(+0.94%) |
Sep 19, 2018 | 168.97 | 170.40 | 168.04 | 169.40 | 2,644,595 | +0.72(+0.43%) |
Sep 18, 2018 | 167.08 | 169.96 | 166.06 | 168.68 | 2,377,807 | +1.28(+0.76%) |
Sep 17, 2018 | 166.97 | 167.94 | 166.32 | 167.41 | 2,339,153 | +0.19(+0.11%) |
Sep 14, 2018 | 169.77 | 170.42 | 166.73 | 167.22 | 3,003,858 | -1.96(-1.16%) |
Sep 13, 2018 | 166.93 | 169.31 | 166.24 | 169.18 | 3,321,833 | +2.86(+1.72%) |
Sep 12, 2018 | 166.47 | 167.98 | 165.18 | 166.31 | 2,559,312 | +0.03(+0.02%) |
Sep 11, 2018 | 167.57 | 169.23 | 166.12 | 166.29 | 4,061,618 | -2.53(-1.50%) |
Sep 10, 2018 | 164.53 | 169.81 | 163.72 | 168.82 | 5,171,120 | +5.17(+3.16%) |
Sep 07, 2018 | 162.92 | 164.69 | 162.35 | 163.65 | 3,123,571 | +0.12(+0.08%) |
Sep 06, 2018 | 164.69 | 165.56 | 162.66 | 163.52 | 2,156,297 | -1.33(-0.81%) |
Sep 05, 2018 | 164.34 | 165.62 | 164.11 | 164.86 | 2,169,929 | +0.85(+0.52%) |
Sep 04, 2018 | 166.11 | 166.52 | 162.84 | 164.01 | 2,750,797 | -2.57(-1.54%) |
Aug 31, 2018 | 166.57 | 166.57 | 166.57 | 0 | -0.45(-0.27%) | |
Aug 30, 2018 | 166.38 | 167.31 | 165.65 | 167.02 | 2,390,041 | +0.50(+0.30%) |
Aug 29, 2018 | 164.89 | 166.73 | 164.16 | 166.52 | 2,129,295 | +0.94(+0.57%) |
Aug 28, 2018 | 165.91 | 166.59 | 165.06 | 165.58 | 1,972,392 | +0.02(+0.01%) |
Aug 27, 2018 | 164.66 | 165.61 | 164.06 | 165.56 | 2,440,712 | +1.63(+1.00%) |
Aug 24, 2018 | 164.13 | 164.65 | 163.06 | 163.93 | 1,629,439 | +0.03(+0.02%) |
Aug 23, 2018 | 164.54 | 164.86 | 163.08 | 163.90 | 1,620,760 | -1.03(-0.63%) |
Aug 22, 2018 | 164.36 | 165.69 | 163.26 | 164.93 | 2,050,389 | +0.44(+0.27%) |
Aug 21, 2018 | 165.01 | 165.40 | 164.01 | 164.49 | 1,999,751 | -0.21(-0.13%) |
Aug 20, 2018 | 164.97 | 165.48 | 164.12 | 164.70 | 2,096,626 | +0.12(+0.07%) |
Aug 17, 2018 | 163.60 | 165.49 | 162.80 | 164.58 | 2,619,529 | +0.82(+0.50%) |
Aug 16, 2018 | 162.11 | 164.34 | 160.67 | 163.76 | 2,832,917 | +2.08(+1.29%) |
Aug 15, 2018 | 161.32 | 161.86 | 159.72 | 161.68 | 2,294,678 | -0.41(-0.26%) |
Aug 14, 2018 | 162.24 | 163.09 | 161.37 | 162.09 | 1,497,753 | +0.12(+0.08%) |
Aug 13, 2018 | 161.21 | 162.56 | 160.41 | 161.97 | 2,177,401 | +0.98(+0.61%) |
Aug 10, 2018 | 160.06 | 161.61 | 159.20 | 160.99 | 2,136,528 | +0.37(+0.23%) |
Aug 09, 2018 | 161.82 | 162.56 | 160.50 | 160.61 | 3,341,058 | -1.85(-1.14%) |
Aug 08, 2018 | 164.36 | 164.36 | 161.52 | 162.46 | 3,799,245 | -3.48(-2.10%) |
Aug 07, 2018 | 163.69 | 166.35 | 163.65 | 165.94 | 2,837,829 | +2.31(+1.41%) |
Aug 06, 2018 | 163.49 | 165.46 | 162.72 | 163.63 | 2,311,235 | -0.31(-0.19%) |
Aug 03, 2018 | 162.52 | 164.29 | 162.38 | 163.94 | 2,628,421 | +1.33(+0.82%) |
Aug 02, 2018 | 161.17 | 163.47 | 159.59 | 162.61 | 3,018,771 | +0.45(+0.28%) |