Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 181.39 | 185.06 | 181.39 | 183.59 | 98,572 | +5.22(+2.93%) |
Oct 30, 2018 | 174.80 | 178.45 | 174.28 | 178.37 | 1,161,902 | +2.35(+1.34%) |
Oct 29, 2018 | 182.78 | 183.75 | 172.43 | 176.01 | 151,419 | -4.04(-2.24%) |
Oct 26, 2018 | 179.75 | 183.80 | 177.50 | 180.06 | 120,989 | -5.19(-2.80%) |
Oct 25, 2018 | 181.28 | 186.21 | 181.00 | 185.25 | 112,052 | +6.58(+3.68%) |
Oct 24, 2018 | 187.33 | 187.33 | 178.57 | 178.67 | 215,304 | -8.99(-4.79%) |
Oct 23, 2018 | 184.63 | 188.52 | 182.66 | 187.66 | 105,207 | -0.84(-0.45%) |
Oct 22, 2018 | 187.95 | 189.68 | 186.67 | 188.50 | 38,966 | +1.48(+0.79%) |
Oct 19, 2018 | 188.91 | 190.65 | 186.51 | 187.01 | 51,223 | -0.74(-0.40%) |
Oct 18, 2018 | 191.71 | 191.71 | 187.20 | 187.76 | 39,399 | -4.69(-2.44%) |
Oct 17, 2018 | 193.59 | 193.66 | 190.73 | 192.45 | 41,908 | -0.27(-0.14%) |
Oct 16, 2018 | 189.07 | 193.14 | 188.79 | 192.72 | 228,193 | +5.84(+3.12%) |
Oct 15, 2018 | 188.83 | 188.93 | 186.22 | 186.89 | 67,918 | -2.58(-1.36%) |
Oct 12, 2018 | 189.03 | 190.01 | 185.73 | 189.46 | 1,975,478 | +5.70(+3.10%) |
Oct 11, 2018 | 185.05 | 188.24 | 182.07 | 183.76 | 135,406 | -2.16(-1.16%) |
Oct 10, 2018 | 194.25 | 194.25 | 185.75 | 185.92 | 159,707 | -9.69(-4.96%) |
Oct 09, 2018 | 194.84 | 197.08 | 194.72 | 195.61 | 59,376 | +0.23(+0.12%) |
Oct 08, 2018 | 196.98 | 197.68 | 193.14 | 195.38 | 55,316 | -2.40(-1.21%) |
Oct 05, 2018 | 200.23 | 201.12 | 195.92 | 197.78 | 547,782 | -2.52(-1.26%) |
Oct 04, 2018 | 203.75 | 203.75 | 199.09 | 200.30 | 51,077 | -4.14(-2.02%) |
Oct 03, 2018 | 204.65 | 205.23 | 204.03 | 204.44 | 89,413 | +0.62(+0.31%) |
Oct 02, 2018 | 204.64 | 205.48 | 203.39 | 203.81 | 46,195 | -0.89(-0.43%) |
Oct 01, 2018 | 205.50 | 206.29 | 204.21 | 204.70 | 128,034 | +0.32(+0.16%) |
Sep 28, 2018 | 203.93 | 205.25 | 203.73 | 204.38 | 18,337 | +0.03(+0.01%) |
Sep 27, 2018 | 203.71 | 205.03 | 203.71 | 204.35 | 29,952 | +1.41(+0.70%) |
Sep 26, 2018 | 203.72 | 204.85 | 202.94 | 202.94 | 29,987 | -0.57(-0.28%) |
Sep 25, 2018 | 202.79 | 203.54 | 202.31 | 203.50 | 35,589 | +0.62(+0.31%) |
Sep 24, 2018 | 200.86 | 202.95 | 199.91 | 202.88 | 29,027 | +0.82(+0.41%) |
Sep 21, 2018 | 203.87 | 203.97 | 201.85 | 202.06 | 16,203 | -0.94(-0.47%) |
Sep 20, 2018 | 201.99 | 203.31 | 201.65 | 203.01 | 60,586 | +2.17(+1.08%) |
Sep 19, 2018 | 201.47 | 201.95 | 199.53 | 200.83 | 27,117 | -0.62(-0.31%) |
Sep 18, 2018 | 199.75 | 202.33 | 199.75 | 201.46 | 47,271 | +1.71(+0.85%) |
Sep 17, 2018 | 202.69 | 202.69 | 199.56 | 199.75 | 38,753 | -3.28(-1.61%) |
Sep 14, 2018 | 203.32 | 204.01 | 202.35 | 203.03 | 28,920 | +0.00(+0.00%) |
Sep 13, 2018 | 202.49 | 203.81 | 202.46 | 203.03 | 25,943 | +1.67(+0.83%) |
Sep 12, 2018 | 201.39 | 201.39 | 199.20 | 201.36 | 27,242 | -0.45(-0.22%) |
Sep 11, 2018 | 199.29 | 201.94 | 199.29 | 201.81 | 28,215 | +1.75(+0.88%) |
Sep 10, 2018 | 200.49 | 200.49 | 198.99 | 200.05 | 32,869 | +0.56(+0.28%) |
Sep 07, 2018 | 198.59 | 201.20 | 198.59 | 199.50 | 52,199 | -0.45(-0.23%) |
Sep 06, 2018 | 201.43 | 201.44 | 198.60 | 199.95 | 29,253 | -1.40(-0.70%) |
Sep 05, 2018 | 204.53 | 204.55 | 200.57 | 201.35 | 48,913 | -3.69(-1.80%) |
Sep 04, 2018 | 204.62 | 205.06 | 203.47 | 205.03 | 83,200 | -0.19(-0.10%) |
Aug 31, 2018 | 205.23 | 205.23 | 205.23 | 0 | +0.36(+0.18%) | |
Aug 30, 2018 | 205.01 | 206.31 | 204.34 | 204.87 | 36,094 | -0.57(-0.28%) |
Aug 29, 2018 | 203.54 | 205.50 | 203.54 | 205.44 | 32,667 | +2.35(+1.16%) |
Aug 28, 2018 | 203.34 | 203.47 | 202.60 | 203.09 | 28,289 | +0.38(+0.19%) |
Aug 27, 2018 | 201.88 | 202.85 | 201.68 | 202.71 | 35,091 | +1.90(+0.95%) |
Aug 24, 2018 | 199.19 | 200.81 | 199.19 | 200.81 | 31,381 | +2.45(+1.23%) |
Aug 23, 2018 | 197.97 | 199.67 | 197.97 | 198.37 | 23,891 | +0.18(+0.09%) |
Aug 22, 2018 | 196.51 | 198.44 | 196.51 | 198.19 | 18,657 | +1.27(+0.64%) |
Aug 21, 2018 | 196.76 | 198.10 | 196.76 | 196.92 | 26,362 | +0.56(+0.28%) |
Aug 20, 2018 | 196.78 | 196.78 | 195.32 | 196.37 | 19,768 | +0.14(+0.07%) |
Aug 17, 2018 | 195.59 | 196.61 | 194.55 | 196.23 | 34,663 | +0.14(+0.07%) |
Aug 16, 2018 | 197.48 | 197.56 | 195.87 | 196.09 | 32,237 | +0.24(+0.12%) |
Aug 15, 2018 | 196.93 | 196.93 | 194.21 | 195.85 | 114,036 | -2.31(-1.16%) |
Aug 14, 2018 | 197.81 | 198.45 | 196.42 | 198.16 | 23,565 | +1.18(+0.60%) |
Aug 13, 2018 | 197.54 | 199.25 | 196.91 | 196.98 | 36,249 | -0.40(-0.20%) |
Aug 10, 2018 | 197.47 | 198.22 | 196.78 | 197.38 | 88,708 | -1.46(-0.74%) |
Aug 09, 2018 | 198.75 | 199.65 | 198.70 | 198.84 | 25,665 | -0.17(-0.08%) |
Aug 08, 2018 | 198.14 | 199.09 | 197.94 | 199.01 | 20,000 | +0.91(+0.46%) |
Aug 07, 2018 | 198.12 | 198.66 | 197.72 | 198.10 | 27,089 | +0.92(+0.47%) |
Aug 06, 2018 | 195.54 | 197.21 | 195.15 | 197.19 | 36,103 | +1.72(+0.88%) |
Aug 03, 2018 | 195.67 | 195.67 | 194.47 | 195.47 | 20,408 | +0.05(+0.03%) |
Aug 02, 2018 | 191.12 | 195.58 | 190.80 | 195.42 | 293,961 | +2.91(+1.51%) |