Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 167.68 | 172.25 | 167.67 | 170.37 | 1,127,288 | +3.73(+2.24%) |
Oct 30, 2018 | 162.16 | 167.10 | 162.16 | 166.64 | 1,300,618 | +5.61(+3.48%) |
Oct 29, 2018 | 162.52 | 164.13 | 158.31 | 161.03 | 807,725 | +0.40(+0.25%) |
Oct 26, 2018 | 159.49 | 162.95 | 157.56 | 160.63 | 680,000 | -2.08(-1.28%) |
Oct 25, 2018 | 159.25 | 163.43 | 157.92 | 162.71 | 877,271 | +4.97(+3.15%) |
Oct 24, 2018 | 163.55 | 165.04 | 157.40 | 157.73 | 952,480 | -5.90(-3.61%) |
Oct 23, 2018 | 164.86 | 165.78 | 159.95 | 163.63 | 1,143,378 | -3.73(-2.23%) |
Oct 22, 2018 | 167.60 | 168.73 | 165.61 | 167.36 | 607,695 | +0.00(+0.00%) |
Oct 19, 2018 | 170.32 | 170.55 | 166.57 | 167.36 | 685,551 | -2.16(-1.27%) |
Oct 18, 2018 | 174.52 | 175.16 | 168.32 | 169.52 | 845,765 | -4.91(-2.81%) |
Oct 17, 2018 | 178.66 | 178.66 | 173.69 | 174.43 | 766,645 | -3.48(-1.95%) |
Oct 16, 2018 | 174.18 | 178.47 | 173.31 | 177.90 | 580,217 | +5.17(+2.99%) |
Oct 15, 2018 | 174.93 | 174.93 | 172.35 | 172.73 | 586,154 | -2.42(-1.38%) |
Oct 12, 2018 | 173.92 | 176.14 | 172.86 | 175.15 | 870,016 | +2.76(+1.60%) |
Oct 11, 2018 | 175.07 | 177.30 | 171.87 | 172.38 | 1,292,295 | -2.91(-1.66%) |
Oct 10, 2018 | 183.00 | 183.00 | 175.04 | 175.30 | 916,522 | -7.67(-4.19%) |
Oct 09, 2018 | 182.33 | 184.09 | 181.89 | 182.97 | 714,548 | +0.81(+0.44%) |
Oct 08, 2018 | 183.31 | 184.06 | 180.31 | 182.16 | 433,964 | -1.35(-0.74%) |
Oct 05, 2018 | 182.92 | 184.78 | 181.75 | 183.51 | 913,891 | +0.96(+0.52%) |
Oct 04, 2018 | 183.51 | 184.45 | 182.00 | 182.56 | 937,913 | -1.09(-0.59%) |
Oct 03, 2018 | 184.23 | 184.91 | 182.92 | 183.64 | 1,113,465 | +0.18(+0.10%) |
Oct 02, 2018 | 184.65 | 185.80 | 183.21 | 183.47 | 1,113,086 | -2.03(-1.10%) |
Oct 01, 2018 | 186.41 | 187.03 | 184.57 | 185.50 | 1,241,008 | +0.20(+0.11%) |
Sep 28, 2018 | 184.22 | 185.69 | 182.74 | 185.30 | 1,182,155 | +0.21(+0.11%) |
Sep 27, 2018 | 188.65 | 189.23 | 184.38 | 185.09 | 1,253,190 | -3.34(-1.77%) |
Sep 26, 2018 | 193.14 | 195.77 | 187.46 | 188.44 | 2,479,572 | -11.05(-5.54%) |
Sep 25, 2018 | 198.72 | 200.14 | 197.96 | 199.49 | 874,340 | +1.73(+0.88%) |
Sep 24, 2018 | 198.59 | 198.99 | 196.81 | 197.76 | 503,028 | -0.55(-0.28%) |
Sep 21, 2018 | 198.87 | 200.41 | 197.80 | 198.31 | 905,884 | +0.01(+0.00%) |
Sep 20, 2018 | 198.13 | 198.82 | 196.55 | 198.30 | 446,791 | +0.81(+0.41%) |
Sep 19, 2018 | 201.15 | 201.25 | 196.58 | 197.49 | 471,723 | -3.80(-1.89%) |
Sep 18, 2018 | 199.69 | 201.83 | 199.31 | 201.29 | 606,099 | +2.26(+1.13%) |
Sep 17, 2018 | 200.94 | 200.94 | 198.34 | 199.03 | 449,538 | -1.88(-0.94%) |
Sep 14, 2018 | 199.86 | 201.46 | 199.22 | 200.92 | 333,808 | +1.04(+0.52%) |
Sep 13, 2018 | 200.71 | 200.83 | 199.47 | 199.88 | 477,766 | +0.43(+0.22%) |
Sep 12, 2018 | 199.75 | 201.76 | 198.56 | 199.45 | 502,759 | -2.14(-1.06%) |
Sep 11, 2018 | 200.19 | 203.16 | 199.05 | 201.58 | 354,865 | +0.70(+0.35%) |
Sep 10, 2018 | 202.71 | 202.71 | 200.54 | 200.88 | 420,353 | -1.68(-0.83%) |
Sep 07, 2018 | 202.06 | 203.60 | 200.88 | 202.56 | 308,829 | -0.16(-0.08%) |
Sep 06, 2018 | 201.02 | 202.95 | 200.69 | 202.72 | 295,587 | +1.66(+0.82%) |
Sep 05, 2018 | 200.90 | 203.12 | 199.92 | 201.06 | 549,608 | -0.85(-0.42%) |
Sep 04, 2018 | 199.74 | 202.50 | 199.74 | 201.91 | 437,449 | +2.03(+1.02%) |
Aug 31, 2018 | 199.88 | 199.88 | 199.88 | 0 | +0.06(+0.03%) | |
Aug 30, 2018 | 200.18 | 200.72 | 198.91 | 199.82 | 222,615 | -0.90(-0.45%) |
Aug 29, 2018 | 200.04 | 201.17 | 198.97 | 200.72 | 315,177 | +2.41(+1.21%) |
Aug 28, 2018 | 199.24 | 200.01 | 198.71 | 198.31 | 271,750 | -0.32(-0.16%) |
Aug 27, 2018 | 199.89 | 200.40 | 198.31 | 198.63 | 384,061 | -0.55(-0.28%) |
Aug 24, 2018 | 199.25 | 200.18 | 198.13 | 199.18 | 243,711 | +0.22(+0.11%) |
Aug 23, 2018 | 198.56 | 199.34 | 197.76 | 198.96 | 264,972 | -0.03(-0.01%) |
Aug 22, 2018 | 198.19 | 200.20 | 197.67 | 198.99 | 304,801 | +0.45(+0.23%) |
Aug 21, 2018 | 199.63 | 200.32 | 198.46 | 198.54 | 522,147 | -0.87(-0.44%) |
Aug 20, 2018 | 200.11 | 200.44 | 198.89 | 199.41 | 499,142 | +0.08(+0.04%) |
Aug 17, 2018 | 199.23 | 199.62 | 198.24 | 199.32 | 452,622 | +0.80(+0.40%) |
Aug 16, 2018 | 198.78 | 199.55 | 197.94 | 198.53 | 340,476 | +0.49(+0.25%) |
Aug 15, 2018 | 196.28 | 198.26 | 195.49 | 198.04 | 516,611 | +1.06(+0.54%) |
Aug 14, 2018 | 196.44 | 198.19 | 195.28 | 196.98 | 587,797 | +0.56(+0.29%) |
Aug 13, 2018 | 197.78 | 198.52 | 195.91 | 196.42 | 293,179 | -1.23(-0.62%) |
Aug 10, 2018 | 195.97 | 198.41 | 195.93 | 197.65 | 394,122 | -0.38(-0.19%) |
Aug 09, 2018 | 197.93 | 199.15 | 197.68 | 198.03 | 498,785 | +0.56(+0.28%) |
Aug 08, 2018 | 197.84 | 198.61 | 197.14 | 197.47 | 446,073 | -0.40(-0.20%) |
Aug 07, 2018 | 197.56 | 198.85 | 197.20 | 197.87 | 385,022 | +0.97(+0.50%) |
Aug 06, 2018 | 194.01 | 197.67 | 193.94 | 196.90 | 464,315 | +3.06(+1.58%) |
Aug 03, 2018 | 194.92 | 195.44 | 192.18 | 193.84 | 408,320 | -1.18(-0.61%) |
Aug 02, 2018 | 192.40 | 195.29 | 192.16 | 195.01 | 571,362 | +2.07(+1.07%) |