Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 169.83 | 175.83 | 169.83 | 173.51 | 3,051,810 | +5.43(+3.23%) |
Oct 30, 2018 | 164.59 | 168.16 | 164.26 | 168.08 | 2,370,091 | +4.15(+2.53%) |
Oct 29, 2018 | 164.57 | 167.58 | 162.06 | 163.93 | 2,996,711 | +0.80(+0.49%) |
Oct 26, 2018 | 164.40 | 165.17 | 158.09 | 163.13 | 3,306,198 | -5.48(-3.25%) |
Oct 25, 2018 | 171.76 | 171.96 | 162.50 | 168.61 | 3,824,945 | -0.61(-0.36%) |
Oct 24, 2018 | 175.39 | 177.10 | 168.37 | 169.22 | 2,286,681 | -5.75(-3.29%) |
Oct 23, 2018 | 173.54 | 176.22 | 172.54 | 174.97 | 1,995,835 | -4.83(-2.69%) |
Oct 22, 2018 | 179.86 | 181.77 | 178.49 | 179.80 | 1,648,159 | +0.56(+0.31%) |
Oct 19, 2018 | 178.32 | 180.97 | 178.09 | 179.24 | 1,220,661 | +1.35(+0.76%) |
Oct 18, 2018 | 180.54 | 181.51 | 177.53 | 177.89 | 1,375,613 | -3.53(-1.95%) |
Oct 17, 2018 | 179.85 | 182.37 | 179.05 | 181.42 | 1,176,050 | +0.70(+0.39%) |
Oct 16, 2018 | 177.11 | 180.90 | 176.03 | 180.72 | 1,340,512 | +5.40(+3.08%) |
Oct 15, 2018 | 177.08 | 177.10 | 174.68 | 175.32 | 1,440,073 | -2.14(-1.21%) |
Oct 12, 2018 | 174.65 | 178.01 | 174.24 | 177.46 | 2,381,745 | +6.13(+3.58%) |
Oct 11, 2018 | 172.94 | 176.11 | 170.22 | 171.33 | 2,112,797 | -2.04(-1.17%) |
Oct 10, 2018 | 179.03 | 179.03 | 173.37 | 173.37 | 2,198,258 | -5.38(-3.01%) |
Oct 09, 2018 | 179.02 | 180.81 | 178.45 | 178.75 | 1,687,881 | -2.08(-1.15%) |
Oct 08, 2018 | 183.22 | 184.15 | 178.83 | 180.83 | 1,576,669 | -3.42(-1.85%) |
Oct 05, 2018 | 183.75 | 185.38 | 182.48 | 184.25 | 1,135,445 | +0.58(+0.32%) |
Oct 04, 2018 | 186.60 | 187.16 | 183.00 | 183.67 | 1,695,283 | -2.58(-1.38%) |
Oct 03, 2018 | 188.07 | 189.11 | 186.24 | 186.25 | 1,354,479 | -0.95(-0.51%) |
Oct 02, 2018 | 189.39 | 189.60 | 186.85 | 187.20 | 1,264,213 | -2.58(-1.36%) |
Oct 01, 2018 | 187.01 | 189.90 | 186.82 | 189.78 | 1,839,358 | +3.83(+2.06%) |
Sep 28, 2018 | 193.10 | 194.03 | 185.91 | 185.95 | 2,687,514 | -8.22(-4.23%) |
Sep 27, 2018 | 196.04 | 196.94 | 194.02 | 194.18 | 1,001,666 | -1.19(-0.61%) |
Sep 26, 2018 | 196.64 | 197.03 | 194.85 | 195.36 | 1,189,605 | -1.47(-0.74%) |
Sep 25, 2018 | 200.07 | 200.73 | 196.41 | 196.83 | 1,471,993 | -3.31(-1.65%) |
Sep 24, 2018 | 200.32 | 201.06 | 198.98 | 200.14 | 734,852 | -1.10(-0.55%) |
Sep 21, 2018 | 204.62 | 204.62 | 200.23 | 201.25 | 2,117,900 | -1.56(-0.77%) |
Sep 20, 2018 | 203.55 | 203.71 | 201.40 | 202.81 | 879,118 | +0.12(+0.06%) |
Sep 19, 2018 | 203.32 | 204.38 | 201.77 | 202.68 | 1,114,406 | -0.55(-0.27%) |
Sep 18, 2018 | 200.91 | 203.33 | 199.65 | 203.24 | 752,383 | +2.09(+1.04%) |
Sep 17, 2018 | 202.60 | 203.31 | 200.89 | 201.14 | 1,057,042 | -2.48(-1.22%) |
Sep 14, 2018 | 201.81 | 203.70 | 201.63 | 203.62 | 1,136,916 | +1.98(+0.98%) |
Sep 13, 2018 | 200.49 | 201.89 | 199.74 | 201.64 | 735,279 | +1.79(+0.90%) |
Sep 12, 2018 | 199.30 | 200.91 | 198.74 | 199.85 | 984,904 | +0.50(+0.25%) |
Sep 11, 2018 | 198.21 | 199.48 | 197.68 | 199.34 | 677,666 | +1.15(+0.58%) |
Sep 10, 2018 | 197.85 | 198.38 | 196.39 | 198.19 | 794,256 | +1.30(+0.66%) |
Sep 07, 2018 | 196.45 | 199.09 | 196.34 | 196.89 | 873,702 | -0.13(-0.07%) |
Sep 06, 2018 | 195.56 | 197.34 | 195.16 | 197.02 | 1,072,249 | +1.93(+0.99%) |
Sep 05, 2018 | 197.83 | 198.45 | 194.78 | 195.09 | 1,152,568 | -2.64(-1.33%) |
Sep 04, 2018 | 197.46 | 198.85 | 196.36 | 197.72 | 1,197,954 | +0.68(+0.34%) |
Aug 31, 2018 | 197.05 | 197.05 | 197.05 | 0 | +1.31(+0.67%) | |
Aug 30, 2018 | 195.78 | 196.74 | 195.51 | 195.74 | 952,749 | -0.57(-0.29%) |
Aug 29, 2018 | 192.79 | 196.53 | 192.48 | 196.31 | 1,163,704 | +2.98(+1.54%) |
Aug 28, 2018 | 194.62 | 195.89 | 193.05 | 193.33 | 1,269,119 | -1.01(-0.52%) |
Aug 27, 2018 | 194.14 | 195.67 | 193.48 | 194.34 | 922,456 | +1.76(+0.91%) |
Aug 24, 2018 | 192.78 | 193.38 | 192.21 | 192.58 | 583,240 | +0.00(+0.00%) |
Aug 23, 2018 | 192.71 | 194.28 | 192.33 | 192.58 | 800,036 | -0.07(-0.03%) |
Aug 22, 2018 | 193.54 | 194.44 | 192.57 | 192.64 | 733,844 | -1.36(-0.70%) |
Aug 21, 2018 | 193.89 | 194.92 | 193.53 | 194.00 | 1,381,196 | +0.41(+0.21%) |
Aug 20, 2018 | 193.10 | 194.09 | 192.89 | 193.59 | 617,216 | +0.77(+0.40%) |
Aug 17, 2018 | 192.63 | 193.21 | 191.80 | 192.82 | 684,256 | +0.40(+0.21%) |
Aug 16, 2018 | 192.70 | 193.30 | 191.99 | 192.42 | 677,128 | +0.92(+0.48%) |
Aug 15, 2018 | 191.08 | 193.29 | 190.22 | 191.50 | 891,770 | -1.28(-0.66%) |
Aug 14, 2018 | 191.69 | 193.14 | 191.54 | 192.78 | 538,991 | +2.41(+1.27%) |
Aug 13, 2018 | 191.11 | 191.98 | 190.24 | 190.37 | 1,002,391 | -0.75(-0.39%) |
Aug 10, 2018 | 190.31 | 191.70 | 189.63 | 191.12 | 888,606 | +0.35(+0.18%) |
Aug 09, 2018 | 191.55 | 192.45 | 190.70 | 190.77 | 771,069 | -0.38(-0.20%) |
Aug 08, 2018 | 191.94 | 192.90 | 190.64 | 191.15 | 845,750 | -0.84(-0.43%) |
Aug 07, 2018 | 189.23 | 192.59 | 188.98 | 191.99 | 1,679,028 | +3.51(+1.86%) |
Aug 06, 2018 | 187.97 | 188.86 | 187.68 | 188.47 | 1,067,956 | +0.43(+0.23%) |
Aug 03, 2018 | 188.04 | 188.11 | 186.27 | 188.05 | 1,087,690 | +0.76(+0.41%) |
Aug 02, 2018 | 186.73 | 188.17 | 186.10 | 187.29 | 1,844,058 | -0.43(-0.23%) |