Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 181.88 | 183.48 | 180.96 | 181.34 | 1,136,860 | +1.70(+0.95%) |
Oct 30, 2018 | 175.56 | 179.89 | 175.41 | 179.65 | 959,530 | +3.82(+2.17%) |
Oct 29, 2018 | 180.02 | 181.52 | 173.50 | 175.82 | 830,906 | -1.90(-1.07%) |
Oct 26, 2018 | 177.44 | 180.42 | 174.12 | 177.72 | 1,534,248 | -2.22(-1.23%) |
Oct 25, 2018 | 177.01 | 181.03 | 176.72 | 179.94 | 1,012,026 | +4.20(+2.39%) |
Oct 24, 2018 | 183.35 | 184.22 | 175.64 | 175.75 | 1,682,249 | -7.92(-4.31%) |
Oct 23, 2018 | 182.22 | 185.18 | 179.72 | 183.67 | 1,433,843 | -1.47(-0.79%) |
Oct 22, 2018 | 185.57 | 186.56 | 184.04 | 185.14 | 1,554,834 | +0.09(+0.05%) |
Oct 19, 2018 | 188.42 | 189.63 | 184.37 | 185.05 | 1,217,099 | -3.06(-1.63%) |
Oct 18, 2018 | 191.07 | 191.24 | 186.94 | 188.11 | 1,128,393 | -3.67(-1.91%) |
Oct 17, 2018 | 192.15 | 192.23 | 189.12 | 191.78 | 866,311 | -0.73(-0.38%) |
Oct 16, 2018 | 187.26 | 192.92 | 186.35 | 192.51 | 1,470,618 | +6.39(+3.43%) |
Oct 15, 2018 | 185.50 | 187.43 | 183.79 | 186.12 | 1,429,896 | +0.36(+0.19%) |
Oct 12, 2018 | 187.60 | 188.28 | 183.62 | 185.76 | 2,083,481 | +1.24(+0.67%) |
Oct 11, 2018 | 186.32 | 189.30 | 184.38 | 184.52 | 2,893,557 | -2.97(-1.59%) |
Oct 10, 2018 | 193.64 | 193.82 | 187.13 | 187.49 | 4,540,422 | -6.64(-3.42%) |
Oct 09, 2018 | 195.14 | 196.88 | 193.86 | 194.13 | 2,149,649 | -1.42(-0.73%) |
Oct 08, 2018 | 196.35 | 197.21 | 193.53 | 195.55 | 1,211,793 | -1.53(-0.77%) |
Oct 05, 2018 | 199.42 | 200.15 | 194.69 | 197.08 | 2,114,461 | -2.24(-1.12%) |
Oct 04, 2018 | 202.51 | 202.52 | 198.63 | 199.32 | 1,460,991 | -3.72(-1.83%) |
Oct 03, 2018 | 202.17 | 204.00 | 201.15 | 203.04 | 1,009,956 | +1.73(+0.86%) |
Oct 02, 2018 | 204.17 | 204.46 | 200.72 | 201.31 | 2,839,301 | -3.04(-1.49%) |
Oct 01, 2018 | 208.57 | 208.57 | 203.85 | 204.35 | 1,264,521 | -3.23(-1.56%) |
Sep 28, 2018 | 206.41 | 208.57 | 206.25 | 207.59 | 1,008,430 | +0.57(+0.27%) |
Sep 27, 2018 | 207.44 | 207.97 | 206.74 | 207.02 | 496,578 | -0.08(-0.04%) |
Sep 26, 2018 | 209.25 | 209.59 | 206.83 | 207.09 | 928,098 | -1.82(-0.87%) |
Sep 25, 2018 | 208.47 | 209.46 | 208.29 | 208.92 | 452,224 | +0.86(+0.41%) |
Sep 24, 2018 | 207.74 | 208.56 | 206.42 | 208.06 | 626,648 | +0.26(+0.13%) |
Sep 21, 2018 | 209.80 | 210.34 | 207.80 | 207.80 | 852,926 | -1.68(-0.80%) |
Sep 20, 2018 | 208.32 | 209.51 | 207.55 | 209.47 | 889,863 | +1.98(+0.96%) |
Sep 19, 2018 | 208.79 | 209.54 | 206.65 | 207.49 | 795,317 | -1.30(-0.62%) |
Sep 18, 2018 | 207.63 | 209.41 | 207.63 | 208.79 | 1,057,845 | +1.58(+0.76%) |
Sep 17, 2018 | 210.78 | 211.04 | 207.05 | 207.21 | 2,314,672 | -3.57(-1.69%) |
Sep 14, 2018 | 209.87 | 211.57 | 209.56 | 210.78 | 419,978 | +1.05(+0.50%) |
Sep 13, 2018 | 210.60 | 211.17 | 209.24 | 209.73 | 398,698 | +0.01(+0.00%) |
Sep 12, 2018 | 209.93 | 210.28 | 207.68 | 209.72 | 1,552,224 | -0.60(-0.28%) |
Sep 11, 2018 | 209.56 | 211.09 | 208.98 | 210.31 | 804,493 | +0.42(+0.20%) |
Sep 10, 2018 | 209.91 | 210.79 | 209.16 | 209.89 | 482,077 | +0.85(+0.41%) |
Sep 07, 2018 | 208.20 | 210.72 | 207.47 | 209.04 | 1,687,592 | +0.16(+0.08%) |
Sep 06, 2018 | 211.03 | 211.20 | 208.36 | 208.88 | 1,013,202 | -1.76(-0.84%) |
Sep 05, 2018 | 211.73 | 211.73 | 208.20 | 210.64 | 3,215,285 | -1.30(-0.61%) |
Sep 04, 2018 | 212.09 | 212.39 | 209.98 | 211.94 | 1,969,230 | -0.42(-0.20%) |
Aug 31, 2018 | 212.37 | 212.37 | 212.37 | 0 | +1.27(+0.60%) | |
Aug 30, 2018 | 210.71 | 212.26 | 210.49 | 211.09 | 709,125 | +0.10(+0.05%) |
Aug 29, 2018 | 210.29 | 211.33 | 209.75 | 211.00 | 544,278 | +1.02(+0.49%) |
Aug 28, 2018 | 210.17 | 210.56 | 208.87 | 209.98 | 837,686 | +0.32(+0.15%) |
Aug 27, 2018 | 209.80 | 210.74 | 209.41 | 209.66 | 581,815 | +0.83(+0.40%) |
Aug 24, 2018 | 208.00 | 209.15 | 207.90 | 208.83 | 385,222 | +1.40(+0.67%) |
Aug 23, 2018 | 207.48 | 208.41 | 206.46 | 207.43 | 541,077 | -0.05(-0.02%) |
Aug 22, 2018 | 206.31 | 207.84 | 206.24 | 207.48 | 651,978 | +0.92(+0.45%) |
Aug 21, 2018 | 204.60 | 207.39 | 204.60 | 206.56 | 2,239,729 | +2.42(+1.19%) |
Aug 20, 2018 | 204.39 | 204.66 | 202.85 | 204.13 | 848,447 | +0.50(+0.25%) |
Aug 17, 2018 | 202.75 | 203.84 | 201.76 | 203.63 | 1,221,134 | +0.89(+0.44%) |
Aug 16, 2018 | 202.11 | 203.45 | 201.63 | 202.75 | 504,043 | +1.69(+0.84%) |
Aug 15, 2018 | 203.07 | 203.23 | 199.75 | 201.06 | 1,054,223 | -2.90(-1.42%) |
Aug 14, 2018 | 202.34 | 204.46 | 202.29 | 203.96 | 1,241,150 | +2.04(+1.01%) |
Aug 13, 2018 | 203.46 | 204.05 | 201.06 | 201.92 | 848,603 | -1.38(-0.68%) |
Aug 10, 2018 | 202.23 | 204.86 | 202.23 | 203.30 | 1,423,031 | -0.11(-0.05%) |
Aug 09, 2018 | 202.83 | 204.69 | 202.79 | 203.40 | 889,218 | +0.70(+0.35%) |
Aug 08, 2018 | 203.09 | 204.06 | 201.47 | 202.70 | 859,140 | -0.56(-0.28%) |
Aug 07, 2018 | 203.34 | 204.05 | 202.81 | 203.26 | 2,171,262 | +0.67(+0.33%) |
Aug 06, 2018 | 200.80 | 202.61 | 200.37 | 202.59 | 691,987 | +1.79(+0.89%) |
Aug 03, 2018 | 202.41 | 202.99 | 199.91 | 200.80 | 1,121,741 | -1.30(-0.64%) |
Aug 02, 2018 | 199.32 | 202.40 | 199.32 | 202.10 | 2,164,615 | +1.86(+0.93%) |