Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 155.49 | 156.25 | 153.40 | 153.66 | 7,255,753 | -0.31(-0.20%) |
Oct 30, 2018 | 151.28 | 154.14 | 150.82 | 153.97 | 6,475,321 | +2.66(+1.76%) |
Oct 29, 2018 | 151.79 | 153.75 | 149.35 | 151.31 | 6,769,559 | +0.85(+0.56%) |
Oct 26, 2018 | 154.53 | 154.93 | 149.31 | 150.47 | 10,842,344 | -5.98(-3.82%) |
Oct 25, 2018 | 155.09 | 157.69 | 154.49 | 156.44 | 5,975,955 | +1.84(+1.19%) |
Oct 24, 2018 | 156.01 | 159.33 | 154.03 | 154.61 | 7,765,213 | -1.36(-0.87%) |
Oct 23, 2018 | 153.56 | 156.81 | 153.27 | 155.97 | 8,017,661 | -0.19(-0.12%) |
Oct 22, 2018 | 157.97 | 158.48 | 155.12 | 156.16 | 5,570,394 | -0.96(-0.61%) |
Oct 19, 2018 | 157.55 | 158.12 | 156.01 | 157.12 | 8,017,266 | -0.52(-0.33%) |
Oct 18, 2018 | 160.98 | 161.97 | 156.84 | 157.64 | 10,601,200 | -4.13(-2.55%) |
Oct 17, 2018 | 165.68 | 166.58 | 160.73 | 161.77 | 10,282,071 | -7.35(-4.34%) |
Oct 16, 2018 | 167.59 | 169.56 | 166.52 | 169.12 | 4,644,226 | +2.10(+1.26%) |
Oct 15, 2018 | 168.05 | 168.87 | 166.60 | 167.01 | 4,169,637 | -1.13(-0.67%) |
Oct 12, 2018 | 168.39 | 169.13 | 166.13 | 168.15 | 6,238,500 | +2.38(+1.44%) |
Oct 11, 2018 | 169.23 | 171.82 | 164.66 | 165.76 | 6,673,926 | -3.46(-2.04%) |
Oct 10, 2018 | 173.95 | 174.06 | 168.92 | 169.22 | 7,047,326 | -1.79(-1.05%) |
Oct 09, 2018 | 172.94 | 174.01 | 170.87 | 171.01 | 5,112,471 | -2.32(-1.34%) |
Oct 08, 2018 | 171.44 | 173.56 | 170.41 | 173.34 | 4,270,701 | +1.77(+1.03%) |
Oct 05, 2018 | 173.91 | 174.47 | 169.98 | 171.56 | 5,742,071 | -2.16(-1.24%) |
Oct 04, 2018 | 177.92 | 178.01 | 173.22 | 173.72 | 6,862,722 | -4.27(-2.40%) |
Oct 03, 2018 | 180.11 | 180.37 | 177.92 | 178.00 | 4,764,244 | -0.88(-0.49%) |
Oct 02, 2018 | 181.27 | 181.75 | 178.81 | 178.88 | 5,068,109 | -2.49(-1.37%) |
Oct 01, 2018 | 182.17 | 183.28 | 181.17 | 181.37 | 4,201,505 | +0.39(+0.22%) |
Sep 28, 2018 | 180.35 | 182.46 | 180.28 | 180.97 | 4,539,859 | +0.27(+0.15%) |
Sep 27, 2018 | 181.28 | 181.57 | 179.68 | 180.70 | 3,683,418 | -0.59(-0.33%) |
Sep 26, 2018 | 182.22 | 182.71 | 181.04 | 181.30 | 3,394,815 | +0.05(+0.03%) |
Sep 25, 2018 | 182.45 | 182.85 | 180.67 | 181.25 | 5,085,822 | -0.46(-0.25%) |
Sep 24, 2018 | 184.79 | 185.07 | 181.68 | 181.71 | 5,292,189 | -3.84(-2.07%) |
Sep 21, 2018 | 184.60 | 185.79 | 183.91 | 185.55 | 11,159,294 | +1.16(+0.63%) |
Sep 20, 2018 | 184.91 | 185.74 | 184.35 | 184.39 | 4,601,985 | -0.54(-0.29%) |
Sep 19, 2018 | 185.21 | 185.80 | 184.04 | 184.93 | 2,952,103 | +0.58(+0.31%) |
Sep 18, 2018 | 182.27 | 184.98 | 181.86 | 184.35 | 4,965,964 | +2.29(+1.26%) |
Sep 17, 2018 | 182.66 | 183.50 | 181.94 | 182.07 | 3,519,351 | -0.59(-0.32%) |
Sep 14, 2018 | 183.63 | 183.93 | 181.32 | 182.65 | 4,146,218 | -0.33(-0.18%) |
Sep 13, 2018 | 184.72 | 184.72 | 182.33 | 182.98 | 5,358,014 | -2.21(-1.19%) |
Sep 12, 2018 | 186.99 | 188.21 | 184.26 | 185.19 | 6,488,856 | -1.63(-0.87%) |
Sep 11, 2018 | 186.09 | 187.53 | 184.78 | 186.83 | 6,826,919 | +2.76(+1.50%) |
Sep 10, 2018 | 181.83 | 184.88 | 181.83 | 184.07 | 6,394,135 | +3.90(+2.16%) |
Sep 07, 2018 | 179.49 | 181.04 | 179.47 | 180.17 | 4,203,793 | +0.30(+0.17%) |
Sep 06, 2018 | 178.74 | 180.92 | 178.05 | 179.87 | 3,995,390 | +1.52(+0.85%) |
Sep 05, 2018 | 178.95 | 180.56 | 177.48 | 178.35 | 4,197,520 | -0.81(-0.45%) |
Sep 04, 2018 | 175.33 | 179.90 | 175.16 | 179.17 | 5,279,571 | +3.76(+2.15%) |
Aug 31, 2018 | 175.40 | 175.40 | 175.40 | 0 | +1.32(+0.76%) | |
Aug 30, 2018 | 175.60 | 175.99 | 173.94 | 174.08 | 3,234,207 | -2.12(-1.20%) |
Aug 29, 2018 | 175.70 | 176.47 | 175.35 | 176.20 | 2,848,078 | +0.65(+0.37%) |
Aug 28, 2018 | 175.84 | 175.94 | 174.38 | 175.55 | 4,045,507 | -0.01(-0.01%) |
Aug 27, 2018 | 176.30 | 176.40 | 174.87 | 175.56 | 2,900,822 | +0.59(+0.34%) |
Aug 24, 2018 | 174.14 | 176.01 | 173.84 | 174.97 | 3,513,985 | +0.99(+0.57%) |
Aug 23, 2018 | 173.31 | 175.06 | 173.09 | 173.98 | 4,135,870 | +1.03(+0.60%) |
Aug 22, 2018 | 174.53 | 176.92 | 172.66 | 172.94 | 5,760,432 | -1.09(-0.63%) |
Aug 21, 2018 | 172.82 | 174.48 | 172.46 | 174.04 | 4,743,534 | +2.00(+1.16%) |
Aug 20, 2018 | 170.22 | 172.48 | 169.84 | 172.04 | 3,401,631 | +2.06(+1.21%) |
Aug 17, 2018 | 170.01 | 170.34 | 169.33 | 169.98 | 4,470,629 | +0.15(+0.09%) |
Aug 16, 2018 | 168.64 | 170.44 | 168.38 | 169.83 | 6,546,437 | +1.22(+0.72%) |
Aug 15, 2018 | 166.67 | 168.78 | 166.09 | 168.61 | 6,959,457 | +0.77(+0.46%) |
Aug 14, 2018 | 169.64 | 170.34 | 166.25 | 167.84 | 13,215,039 | -0.90(-0.54%) |
Aug 13, 2018 | 170.62 | 171.74 | 168.62 | 168.74 | 6,082,579 | -1.88(-1.10%) |
Aug 10, 2018 | 171.53 | 172.04 | 170.05 | 170.62 | 3,305,398 | -1.55(-0.90%) |
Aug 09, 2018 | 172.97 | 173.61 | 172.13 | 172.17 | 2,837,014 | +0.05(+0.03%) |
Aug 08, 2018 | 171.61 | 172.89 | 171.49 | 172.12 | 2,504,285 | +0.84(+0.49%) |
Aug 07, 2018 | 170.66 | 171.40 | 170.05 | 171.27 | 3,511,700 | +1.18(+0.69%) |
Aug 06, 2018 | 170.03 | 170.41 | 169.59 | 170.09 | 2,892,659 | +0.04(+0.03%) |
Aug 03, 2018 | 170.39 | 170.71 | 169.71 | 170.05 | 2,656,859 | -0.02(-0.01%) |
Aug 02, 2018 | 169.58 | 170.22 | 168.23 | 170.06 | 4,076,824 | -0.56(-0.33%) |