Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 152.41 | 153.54 | 151.58 | 152.06 | 3,439,580 | +0.36(+0.24%) |
Oct 30, 2018 | 149.32 | 151.91 | 147.85 | 151.70 | 3,653,109 | +3.21(+2.16%) |
Oct 29, 2018 | 150.13 | 150.96 | 146.38 | 148.49 | 3,587,935 | +0.67(+0.45%) |
Oct 26, 2018 | 146.50 | 149.18 | 145.44 | 147.81 | 4,437,120 | -0.03(-0.02%) |
Oct 25, 2018 | 149.11 | 149.84 | 145.74 | 147.85 | 4,387,060 | +0.36(+0.24%) |
Oct 24, 2018 | 153.53 | 154.22 | 147.03 | 147.49 | 6,259,992 | -6.40(-4.16%) |
Oct 23, 2018 | 150.89 | 155.76 | 147.46 | 153.89 | 10,329,731 | -7.04(-4.38%) |
Oct 22, 2018 | 160.84 | 162.56 | 159.59 | 160.93 | 4,082,627 | +1.21(+0.76%) |
Oct 19, 2018 | 159.94 | 160.72 | 158.54 | 159.72 | 3,963,028 | -0.42(-0.26%) |
Oct 18, 2018 | 161.71 | 161.86 | 158.56 | 160.15 | 2,927,251 | -2.04(-1.26%) |
Oct 17, 2018 | 161.27 | 162.85 | 160.20 | 162.18 | 2,282,500 | +0.48(+0.30%) |
Oct 16, 2018 | 160.21 | 161.86 | 159.23 | 161.71 | 2,426,789 | +2.71(+1.70%) |
Oct 15, 2018 | 158.10 | 160.40 | 157.78 | 159.00 | 2,268,224 | +0.57(+0.36%) |
Oct 12, 2018 | 160.54 | 161.88 | 156.59 | 158.43 | 3,501,073 | +1.20(+0.76%) |
Oct 11, 2018 | 161.03 | 162.17 | 157.04 | 157.23 | 4,375,835 | -4.33(-2.68%) |
Oct 10, 2018 | 167.19 | 167.19 | 161.08 | 161.56 | 4,410,517 | -6.61(-3.93%) |
Oct 09, 2018 | 169.98 | 170.32 | 167.54 | 168.17 | 3,687,967 | -3.16(-1.84%) |
Oct 08, 2018 | 170.34 | 171.50 | 169.64 | 171.33 | 2,085,440 | +0.94(+0.55%) |
Oct 05, 2018 | 171.31 | 171.85 | 168.68 | 170.38 | 2,678,263 | -0.52(-0.30%) |
Oct 04, 2018 | 171.71 | 172.36 | 169.47 | 170.90 | 2,105,228 | -1.53(-0.89%) |
Oct 03, 2018 | 172.63 | 173.70 | 171.78 | 172.44 | 2,676,814 | +0.04(+0.02%) |
Oct 02, 2018 | 169.74 | 172.50 | 169.51 | 172.40 | 2,188,826 | +2.81(+1.66%) |
Oct 01, 2018 | 169.75 | 170.55 | 168.88 | 169.59 | 2,288,529 | +1.18(+0.70%) |
Sep 28, 2018 | 167.46 | 168.85 | 166.93 | 168.40 | 3,128,206 | +0.48(+0.29%) |
Sep 27, 2018 | 169.43 | 170.13 | 167.84 | 167.92 | 2,014,190 | -0.77(-0.46%) |
Sep 26, 2018 | 169.03 | 169.90 | 168.35 | 168.69 | 2,099,254 | +0.34(+0.20%) |
Sep 25, 2018 | 171.13 | 171.13 | 168.06 | 168.35 | 2,615,791 | -2.29(-1.34%) |
Sep 24, 2018 | 172.14 | 172.53 | 169.98 | 170.64 | 2,558,667 | -2.25(-1.30%) |
Sep 21, 2018 | 173.69 | 174.12 | 172.32 | 172.89 | 6,961,482 | +0.85(+0.49%) |
Sep 20, 2018 | 171.59 | 173.43 | 170.44 | 172.05 | 2,596,370 | +1.72(+1.01%) |
Sep 19, 2018 | 169.25 | 171.14 | 169.14 | 170.33 | 2,357,916 | +1.27(+0.75%) |
Sep 18, 2018 | 168.03 | 169.29 | 166.58 | 169.06 | 2,068,120 | +1.60(+0.95%) |
Sep 17, 2018 | 165.81 | 167.99 | 165.68 | 167.46 | 2,014,969 | +1.32(+0.79%) |
Sep 14, 2018 | 166.91 | 168.07 | 165.56 | 166.14 | 2,153,996 | -0.94(-0.56%) |
Sep 13, 2018 | 165.71 | 167.15 | 165.08 | 167.07 | 2,704,690 | +1.87(+1.13%) |
Sep 12, 2018 | 169.67 | 171.64 | 164.56 | 165.21 | 6,177,251 | -4.05(-2.39%) |
Sep 11, 2018 | 168.92 | 169.61 | 167.84 | 169.26 | 2,461,785 | -0.92(-0.54%) |
Sep 10, 2018 | 170.78 | 172.93 | 170.12 | 170.18 | 3,002,639 | +0.29(+0.17%) |
Sep 07, 2018 | 169.62 | 170.21 | 167.81 | 169.89 | 3,427,251 | -0.14(-0.08%) |
Sep 06, 2018 | 169.43 | 170.53 | 168.69 | 170.02 | 2,957,253 | +0.73(+0.43%) |
Sep 05, 2018 | 166.47 | 169.36 | 165.72 | 169.30 | 2,441,229 | +2.58(+1.55%) |
Sep 04, 2018 | 168.27 | 168.43 | 165.87 | 166.72 | 2,638,185 | -1.85(-1.10%) |
Aug 31, 2018 | 168.57 | 168.57 | 168.57 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 167.60 | 168.71 | 167.22 | 168.01 | 2,803,620 | -0.19(-0.11%) |
Aug 29, 2018 | 167.17 | 168.61 | 166.64 | 168.20 | 2,640,497 | +0.82(+0.49%) |
Aug 28, 2018 | 167.01 | 167.93 | 166.62 | 167.38 | 2,673,454 | +0.88(+0.53%) |
Aug 27, 2018 | 164.78 | 166.64 | 164.52 | 166.50 | 2,223,657 | +2.43(+1.48%) |
Aug 24, 2018 | 162.46 | 164.23 | 162.30 | 164.07 | 2,097,816 | +2.03(+1.25%) |
Aug 23, 2018 | 162.24 | 162.36 | 161.01 | 162.04 | 1,710,825 | -0.12(-0.07%) |
Aug 22, 2018 | 163.36 | 163.36 | 161.48 | 162.16 | 1,840,604 | -1.13(-0.70%) |
Aug 21, 2018 | 162.75 | 163.57 | 162.26 | 163.29 | 2,152,530 | +0.86(+0.53%) |
Aug 20, 2018 | 163.32 | 163.38 | 161.68 | 162.43 | 2,634,780 | -0.13(-0.08%) |
Aug 17, 2018 | 161.38 | 162.74 | 160.28 | 162.56 | 2,013,879 | +1.29(+0.80%) |
Aug 16, 2018 | 160.38 | 161.50 | 160.22 | 161.28 | 2,066,007 | +1.40(+0.87%) |
Aug 15, 2018 | 158.18 | 160.18 | 156.48 | 159.88 | 2,555,596 | +0.69(+0.43%) |
Aug 14, 2018 | 158.60 | 159.64 | 158.31 | 159.19 | 2,165,344 | +0.54(+0.34%) |
Aug 13, 2018 | 160.38 | 160.99 | 158.38 | 158.65 | 1,999,258 | -1.68(-1.05%) |
Aug 10, 2018 | 161.80 | 162.06 | 159.57 | 160.33 | 2,384,711 | -2.24(-1.38%) |
Aug 09, 2018 | 164.45 | 165.10 | 162.34 | 162.57 | 2,283,095 | -1.87(-1.14%) |
Aug 08, 2018 | 165.52 | 165.96 | 164.15 | 164.45 | 1,325,287 | -1.13(-0.69%) |
Aug 07, 2018 | 165.14 | 166.41 | 164.63 | 165.58 | 1,655,895 | +1.48(+0.90%) |
Aug 06, 2018 | 164.69 | 164.70 | 162.93 | 164.10 | 1,340,474 | -0.47(-0.28%) |
Aug 03, 2018 | 163.48 | 164.80 | 162.91 | 164.57 | 1,637,882 | +1.40(+0.86%) |
Aug 02, 2018 | 163.50 | 163.53 | 161.84 | 163.17 | 2,140,886 | -1.21(-0.73%) |