Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 171.29 | 175.44 | 169.33 | 173.73 | 4,842,234 | +10.12(+6.19%) |
Oct 30, 2018 | 159.01 | 163.90 | 157.49 | 163.61 | 3,394,509 | +4.32(+2.71%) |
Oct 29, 2018 | 165.13 | 166.00 | 155.69 | 159.29 | 2,712,498 | -3.01(-1.85%) |
Oct 26, 2018 | 160.67 | 164.68 | 158.48 | 162.30 | 3,406,800 | -2.01(-1.22%) |
Oct 25, 2018 | 163.10 | 166.10 | 160.92 | 164.31 | 3,324,348 | +3.27(+2.03%) |
Oct 24, 2018 | 168.58 | 169.90 | 160.72 | 161.04 | 2,889,756 | -7.94(-4.70%) |
Oct 23, 2018 | 166.31 | 169.68 | 161.82 | 168.98 | 4,132,110 | -1.49(-0.88%) |
Oct 22, 2018 | 168.22 | 171.19 | 167.40 | 170.47 | 2,618,184 | +2.38(+1.42%) |
Oct 19, 2018 | 179.62 | 179.99 | 167.46 | 168.09 | 6,433,500 | -6.01(-3.45%) |
Oct 18, 2018 | 181.58 | 181.96 | 173.34 | 174.10 | 4,502,430 | -6.87(-3.80%) |
Oct 17, 2018 | 181.34 | 182.70 | 179.47 | 180.97 | 2,383,962 | +0.00(+0.00%) |
Oct 16, 2018 | 175.17 | 181.46 | 175.17 | 180.97 | 2,183,634 | +7.87(+4.55%) |
Oct 15, 2018 | 176.36 | 176.36 | 172.48 | 173.10 | 2,216,784 | -4.24(-2.39%) |
Oct 12, 2018 | 174.00 | 179.15 | 173.73 | 177.34 | 3,099,300 | +7.93(+4.68%) |
Oct 11, 2018 | 169.83 | 173.42 | 166.67 | 169.41 | 3,881,451 | -1.33(-0.78%) |
Oct 10, 2018 | 178.33 | 179.17 | 170.43 | 170.74 | 3,670,638 | -6.33(-3.58%) |
Oct 09, 2018 | 175.89 | 179.33 | 174.57 | 177.07 | 3,027,801 | +1.58(+0.90%) |
Oct 08, 2018 | 182.14 | 182.67 | 171.05 | 175.49 | 4,074,342 | -7.41(-4.05%) |
Oct 05, 2018 | 184.68 | 186.56 | 180.11 | 182.90 | 2,383,800 | -1.91(-1.03%) |
Oct 04, 2018 | 187.16 | 187.40 | 183.67 | 184.81 | 2,307,723 | -2.34(-1.25%) |
Oct 03, 2018 | 190.96 | 191.38 | 187.02 | 187.16 | 1,516,302 | -3.34(-1.75%) |
Oct 02, 2018 | 191.47 | 191.88 | 188.43 | 190.49 | 2,353,014 | -1.09(-0.57%) |
Oct 01, 2018 | 191.72 | 193.71 | 190.66 | 191.58 | 2,234,538 | +0.25(+0.13%) |
Sep 28, 2018 | 190.00 | 191.48 | 189.73 | 191.33 | 2,063,400 | +1.44(+0.76%) |
Sep 27, 2018 | 190.00 | 190.74 | 189.33 | 189.90 | 1,395,168 | +0.05(+0.03%) |
Sep 26, 2018 | 191.33 | 191.76 | 188.49 | 189.85 | 1,746,687 | -1.55(-0.81%) |
Sep 25, 2018 | 189.76 | 191.80 | 188.76 | 191.40 | 1,557,084 | +1.64(+0.86%) |
Sep 24, 2018 | 185.45 | 189.90 | 184.36 | 189.76 | 1,241,274 | +4.17(+2.25%) |
Sep 21, 2018 | 187.42 | 188.29 | 185.49 | 185.59 | 3,215,400 | -1.47(-0.79%) |
Sep 20, 2018 | 186.55 | 187.32 | 185.61 | 187.06 | 1,353,909 | +1.57(+0.85%) |
Sep 19, 2018 | 187.22 | 187.52 | 184.21 | 185.49 | 1,515,708 | -2.78(-1.48%) |
Sep 18, 2018 | 186.20 | 189.17 | 186.17 | 188.27 | 1,469,370 | +2.06(+1.10%) |
Sep 17, 2018 | 188.98 | 188.98 | 185.11 | 186.22 | 1,638,621 | -3.24(-1.71%) |
Sep 14, 2018 | 186.67 | 190.99 | 186.57 | 189.45 | 2,554,800 | +3.18(+1.71%) |
Sep 13, 2018 | 184.45 | 186.32 | 182.91 | 186.27 | 1,355,682 | +3.09(+1.68%) |
Sep 12, 2018 | 183.14 | 183.59 | 180.30 | 183.19 | 1,031,430 | +1.05(+0.58%) |
Sep 11, 2018 | 180.65 | 183.56 | 180.46 | 182.13 | 1,193,538 | +1.51(+0.83%) |
Sep 10, 2018 | 180.11 | 181.75 | 179.67 | 180.63 | 1,212,651 | +1.31(+0.73%) |
Sep 07, 2018 | 180.47 | 181.77 | 178.97 | 179.32 | 1,367,100 | -1.30(-0.72%) |
Sep 06, 2018 | 179.55 | 182.75 | 178.10 | 180.62 | 1,958,004 | +1.71(+0.96%) |
Sep 05, 2018 | 185.59 | 185.70 | 177.99 | 178.91 | 2,714,934 | -6.44(-3.47%) |
Sep 04, 2018 | 186.33 | 186.83 | 184.12 | 185.34 | 1,721,190 | -1.32(-0.71%) |
Aug 31, 2018 | 186.67 | 186.67 | 186.67 | 0 | +1.61(+0.87%) | |
Aug 30, 2018 | 183.97 | 186.15 | 183.00 | 185.06 | 1,815,909 | +0.39(+0.21%) |
Aug 29, 2018 | 182.20 | 185.10 | 182.00 | 184.67 | 1,225,899 | +3.03(+1.67%) |
Aug 28, 2018 | 182.08 | 183.40 | 180.25 | 181.64 | 1,098,255 | -0.10(-0.06%) |
Aug 27, 2018 | 181.22 | 181.87 | 180.33 | 181.74 | 1,170,624 | +1.23(+0.68%) |
Aug 24, 2018 | 179.67 | 180.71 | 179.38 | 180.51 | 1,200,300 | +1.44(+0.80%) |
Aug 23, 2018 | 178.50 | 180.63 | 178.15 | 179.07 | 1,282,641 | +0.74(+0.41%) |
Aug 22, 2018 | 176.33 | 178.49 | 175.86 | 178.33 | 1,043,919 | +1.98(+1.12%) |
Aug 21, 2018 | 175.33 | 178.28 | 175.33 | 176.35 | 1,333,584 | +1.23(+0.70%) |
Aug 20, 2018 | 175.68 | 176.17 | 172.94 | 175.12 | 1,151,757 | +0.15(+0.08%) |
Aug 17, 2018 | 174.33 | 175.78 | 172.06 | 174.97 | 1,654,500 | +0.34(+0.19%) |
Aug 16, 2018 | 175.41 | 176.02 | 173.59 | 174.63 | 1,153,689 | +0.38(+0.22%) |
Aug 15, 2018 | 175.00 | 176.56 | 172.72 | 174.26 | 1,569,600 | -2.08(-1.18%) |
Aug 14, 2018 | 174.08 | 176.77 | 174.08 | 176.33 | 1,570,140 | +2.88(+1.66%) |
Aug 13, 2018 | 174.20 | 176.58 | 173.41 | 173.45 | 1,249,065 | -0.22(-0.13%) |
Aug 10, 2018 | 173.72 | 175.95 | 172.99 | 173.67 | 1,164,300 | -0.56(-0.32%) |
Aug 09, 2018 | 173.52 | 176.25 | 173.52 | 174.23 | 1,107,663 | +1.14(+0.66%) |
Aug 08, 2018 | 172.93 | 173.90 | 172.21 | 173.09 | 1,055,670 | +0.46(+0.27%) |
Aug 07, 2018 | 173.33 | 174.33 | 171.73 | 172.63 | 1,381,032 | -0.97(-0.56%) |
Aug 06, 2018 | 174.13 | 174.61 | 172.58 | 173.60 | 1,350,597 | -0.60(-0.34%) |
Aug 03, 2018 | 174.62 | 174.72 | 171.90 | 174.20 | 1,593,300 | +0.23(+0.13%) |
Aug 02, 2018 | 170.37 | 175.00 | 170.00 | 173.97 | 1,715,940 | +1.87(+1.09%) |