Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 152.36 | 153.50 | 151.53 | 152.01 | 3,440,684 | +0.36(+0.24%) |
Oct 30, 2018 | 149.27 | 151.87 | 147.81 | 151.65 | 3,654,281 | +3.21(+2.16%) |
Oct 29, 2018 | 150.08 | 150.91 | 146.34 | 148.44 | 3,589,086 | +0.67(+0.45%) |
Oct 26, 2018 | 146.46 | 149.13 | 145.39 | 147.77 | 4,438,544 | -0.03(-0.02%) |
Oct 25, 2018 | 149.06 | 149.79 | 145.70 | 147.80 | 4,388,467 | +0.36(+0.24%) |
Oct 24, 2018 | 153.48 | 154.17 | 146.98 | 147.44 | 6,262,000 | -6.40(-4.16%) |
Oct 23, 2018 | 150.84 | 155.71 | 147.41 | 153.84 | 10,333,045 | -7.04(-4.38%) |
Oct 22, 2018 | 160.79 | 162.51 | 159.54 | 160.88 | 4,083,937 | +1.21(+0.76%) |
Oct 19, 2018 | 159.89 | 160.67 | 158.49 | 159.67 | 3,964,300 | -0.42(-0.26%) |
Oct 18, 2018 | 161.66 | 161.81 | 158.51 | 160.09 | 2,928,190 | -2.04(-1.26%) |
Oct 17, 2018 | 161.22 | 162.80 | 160.15 | 162.13 | 2,283,233 | +0.48(+0.30%) |
Oct 16, 2018 | 160.16 | 161.81 | 159.18 | 161.65 | 2,427,567 | +2.71(+1.70%) |
Oct 15, 2018 | 158.05 | 160.35 | 157.73 | 158.94 | 2,268,952 | +0.57(+0.36%) |
Oct 12, 2018 | 160.49 | 161.83 | 156.54 | 158.38 | 3,502,196 | +1.20(+0.76%) |
Oct 11, 2018 | 160.97 | 162.12 | 157.00 | 157.18 | 4,377,239 | -4.33(-2.68%) |
Oct 10, 2018 | 167.13 | 167.13 | 161.03 | 161.51 | 4,411,932 | -6.61(-3.93%) |
Oct 09, 2018 | 169.92 | 170.26 | 167.49 | 168.12 | 3,689,150 | -3.16(-1.84%) |
Oct 08, 2018 | 170.28 | 171.44 | 169.59 | 171.27 | 2,086,109 | +0.94(+0.55%) |
Oct 05, 2018 | 171.26 | 171.80 | 168.63 | 170.33 | 2,679,122 | -0.52(-0.30%) |
Oct 04, 2018 | 171.66 | 172.30 | 169.41 | 170.85 | 2,105,904 | -1.53(-0.89%) |
Oct 03, 2018 | 172.57 | 173.65 | 171.73 | 172.38 | 2,677,673 | +0.04(+0.02%) |
Oct 02, 2018 | 169.68 | 172.45 | 169.46 | 172.34 | 2,189,528 | +2.81(+1.66%) |
Oct 01, 2018 | 169.70 | 170.50 | 168.83 | 169.53 | 2,289,263 | +1.18(+0.70%) |
Sep 28, 2018 | 167.41 | 168.80 | 166.88 | 168.35 | 3,129,209 | +0.48(+0.29%) |
Sep 27, 2018 | 169.38 | 170.07 | 167.78 | 167.87 | 2,014,836 | -0.77(-0.45%) |
Sep 26, 2018 | 168.97 | 169.85 | 168.29 | 168.64 | 2,099,927 | +0.34(+0.20%) |
Sep 25, 2018 | 171.08 | 171.08 | 168.00 | 168.29 | 2,616,630 | -2.29(-1.34%) |
Sep 24, 2018 | 172.09 | 172.47 | 169.93 | 170.59 | 2,559,488 | -2.25(-1.30%) |
Sep 21, 2018 | 173.63 | 174.07 | 172.26 | 172.84 | 6,963,715 | +0.85(+0.49%) |
Sep 20, 2018 | 171.54 | 173.37 | 170.38 | 171.99 | 2,597,203 | +1.72(+1.01%) |
Sep 19, 2018 | 169.19 | 171.09 | 169.08 | 170.27 | 2,358,672 | +1.27(+0.75%) |
Sep 18, 2018 | 167.97 | 169.24 | 166.53 | 169.00 | 2,068,784 | +1.60(+0.95%) |
Sep 17, 2018 | 165.75 | 167.93 | 165.62 | 167.41 | 2,015,616 | +1.32(+0.79%) |
Sep 14, 2018 | 166.85 | 168.02 | 165.50 | 166.09 | 2,154,687 | -0.94(-0.56%) |
Sep 13, 2018 | 165.66 | 167.09 | 165.02 | 167.02 | 2,705,558 | +1.87(+1.13%) |
Sep 12, 2018 | 169.62 | 171.58 | 164.50 | 165.15 | 6,179,232 | -4.05(-2.39%) |
Sep 11, 2018 | 168.87 | 169.55 | 167.78 | 169.20 | 2,462,574 | -0.92(-0.54%) |
Sep 10, 2018 | 170.72 | 172.87 | 170.07 | 170.12 | 3,003,602 | +0.29(+0.17%) |
Sep 07, 2018 | 169.57 | 170.15 | 167.76 | 169.83 | 3,428,350 | -0.14(-0.08%) |
Sep 06, 2018 | 169.38 | 170.47 | 168.64 | 169.97 | 2,958,201 | +0.73(+0.43%) |
Sep 05, 2018 | 166.41 | 169.31 | 165.66 | 169.24 | 2,442,012 | +2.58(+1.55%) |
Sep 04, 2018 | 168.22 | 168.38 | 165.82 | 166.66 | 2,639,031 | -1.85(-1.10%) |
Aug 31, 2018 | 168.52 | 168.52 | 168.52 | 0 | +0.56(+0.33%) | |
Aug 30, 2018 | 167.55 | 168.65 | 167.16 | 167.96 | 2,804,519 | -0.19(-0.11%) |
Aug 29, 2018 | 167.12 | 168.56 | 166.59 | 168.15 | 2,641,344 | +0.82(+0.49%) |
Aug 28, 2018 | 166.96 | 167.88 | 166.57 | 167.32 | 2,674,312 | +0.88(+0.53%) |
Aug 27, 2018 | 164.73 | 166.58 | 164.47 | 166.45 | 2,224,371 | +2.43(+1.48%) |
Aug 24, 2018 | 162.41 | 164.18 | 162.24 | 164.02 | 2,098,489 | +2.03(+1.25%) |
Aug 23, 2018 | 162.19 | 162.31 | 160.96 | 161.99 | 1,711,374 | -0.12(-0.07%) |
Aug 22, 2018 | 163.31 | 163.31 | 161.43 | 162.11 | 1,841,195 | -1.13(-0.70%) |
Aug 21, 2018 | 162.69 | 163.52 | 162.21 | 163.24 | 2,153,221 | +0.87(+0.53%) |
Aug 20, 2018 | 163.27 | 163.33 | 161.63 | 162.38 | 2,635,626 | -0.14(-0.08%) |
Aug 17, 2018 | 161.33 | 162.69 | 160.23 | 162.51 | 2,014,525 | +1.29(+0.80%) |
Aug 16, 2018 | 160.33 | 161.45 | 160.17 | 161.23 | 2,066,670 | +1.40(+0.87%) |
Aug 15, 2018 | 158.13 | 160.12 | 156.43 | 159.83 | 2,556,415 | +0.69(+0.43%) |
Aug 14, 2018 | 158.55 | 159.58 | 158.26 | 159.14 | 2,166,039 | +0.54(+0.34%) |
Aug 13, 2018 | 160.33 | 160.94 | 158.33 | 158.60 | 1,999,900 | -1.68(-1.05%) |
Aug 10, 2018 | 161.75 | 162.00 | 159.52 | 160.28 | 2,385,476 | -2.24(-1.38%) |
Aug 09, 2018 | 164.39 | 165.05 | 162.29 | 162.52 | 2,283,827 | -1.87(-1.14%) |
Aug 08, 2018 | 165.47 | 165.90 | 164.10 | 164.39 | 1,325,712 | -1.13(-0.69%) |
Aug 07, 2018 | 165.08 | 166.35 | 164.58 | 165.53 | 1,656,426 | +1.48(+0.90%) |
Aug 06, 2018 | 164.64 | 164.65 | 162.88 | 164.04 | 1,340,904 | -0.47(-0.28%) |
Aug 03, 2018 | 163.43 | 164.74 | 162.85 | 164.51 | 1,638,408 | +1.40(+0.86%) |
Aug 02, 2018 | 163.45 | 163.48 | 161.78 | 163.12 | 2,141,573 | -1.21(-0.73%) |