Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 142.07 | 152.49 | 141.92 | 149.69 | 3,164,821 | +8.01(+5.65%) |
Oct 30, 2018 | 137.05 | 142.23 | 131.01 | 141.68 | 3,071,405 | +2.57(+1.85%) |
Oct 29, 2018 | 148.79 | 148.79 | 137.01 | 139.11 | 2,306,840 | -7.13(-4.88%) |
Oct 26, 2018 | 143.75 | 149.05 | 141.75 | 146.24 | 1,326,800 | -3.44(-2.30%) |
Oct 25, 2018 | 149.00 | 152.00 | 147.88 | 149.68 | 1,195,727 | +3.36(+2.30%) |
Oct 24, 2018 | 153.94 | 155.00 | 145.73 | 146.32 | 1,652,428 | -6.93(-4.52%) |
Oct 23, 2018 | 143.70 | 153.62 | 140.32 | 153.25 | 2,404,131 | +4.71(+3.17%) |
Oct 22, 2018 | 149.50 | 151.87 | 146.53 | 148.54 | 1,426,693 | -0.39(-0.26%) |
Oct 19, 2018 | 154.08 | 156.31 | 148.21 | 148.93 | 2,018,800 | -3.56(-2.33%) |
Oct 18, 2018 | 157.46 | 158.30 | 149.83 | 152.49 | 2,317,006 | -6.79(-4.26%) |
Oct 17, 2018 | 168.09 | 168.10 | 157.45 | 159.28 | 2,083,984 | -5.47(-3.32%) |
Oct 16, 2018 | 160.86 | 165.49 | 156.73 | 164.75 | 1,635,979 | +5.50(+3.45%) |
Oct 15, 2018 | 160.40 | 162.60 | 157.41 | 159.25 | 1,349,794 | +0.76(+0.48%) |
Oct 12, 2018 | 157.60 | 161.86 | 155.44 | 158.49 | 2,775,300 | +6.22(+4.08%) |
Oct 11, 2018 | 147.20 | 153.58 | 146.50 | 152.27 | 2,991,161 | +2.79(+1.87%) |
Oct 10, 2018 | 160.64 | 160.64 | 149.05 | 149.48 | 3,193,878 | -12.05(-7.46%) |
Oct 09, 2018 | 161.58 | 165.33 | 160.36 | 161.53 | 1,214,626 | -1.94(-1.19%) |
Oct 08, 2018 | 162.31 | 165.90 | 156.73 | 163.47 | 1,850,591 | -0.91(-0.55%) |
Oct 05, 2018 | 167.95 | 169.90 | 162.22 | 164.38 | 2,395,600 | -4.20(-2.49%) |
Oct 04, 2018 | 174.46 | 175.60 | 167.31 | 168.58 | 1,955,121 | -8.37(-4.73%) |
Oct 03, 2018 | 179.26 | 180.66 | 173.53 | 176.95 | 1,673,915 | -1.93(-1.08%) |
Oct 02, 2018 | 179.39 | 181.00 | 178.07 | 178.88 | 830,861 | -1.52(-0.84%) |
Oct 01, 2018 | 182.62 | 184.95 | 179.31 | 180.40 | 1,022,957 | -0.43(-0.24%) |
Sep 28, 2018 | 183.06 | 183.44 | 180.22 | 180.83 | 1,163,700 | -3.58(-1.94%) |
Sep 27, 2018 | 182.84 | 185.92 | 182.51 | 184.41 | 964,807 | +2.36(+1.30%) |
Sep 26, 2018 | 181.76 | 184.26 | 181.66 | 182.05 | 836,994 | +2.14(+1.19%) |
Sep 25, 2018 | 178.83 | 183.09 | 178.15 | 179.91 | 1,178,476 | +2.94(+1.66%) |
Sep 24, 2018 | 172.97 | 178.59 | 172.01 | 176.97 | 1,151,471 | +1.95(+1.11%) |
Sep 21, 2018 | 175.41 | 176.48 | 173.15 | 175.02 | 1,424,900 | +2.38(+1.38%) |
Sep 20, 2018 | 171.54 | 174.52 | 168.00 | 172.64 | 1,283,238 | +1.50(+0.88%) |
Sep 19, 2018 | 175.33 | 176.48 | 168.96 | 171.14 | 2,615,209 | -4.38(-2.50%) |
Sep 18, 2018 | 175.62 | 179.43 | 175.34 | 175.52 | 1,156,799 | +0.42(+0.24%) |
Sep 17, 2018 | 179.41 | 181.99 | 174.41 | 175.10 | 1,315,555 | -5.53(-3.06%) |
Sep 14, 2018 | 185.00 | 185.53 | 180.11 | 180.63 | 1,126,700 | -4.26(-2.30%) |
Sep 13, 2018 | 185.00 | 187.35 | 184.01 | 184.89 | 1,021,440 | +1.10(+0.60%) |
Sep 12, 2018 | 181.92 | 184.14 | 178.16 | 183.79 | 1,092,969 | +1.12(+0.61%) |
Sep 11, 2018 | 180.01 | 184.31 | 177.83 | 182.67 | 1,413,808 | +0.18(+0.10%) |
Sep 10, 2018 | 179.53 | 183.19 | 174.23 | 182.49 | 1,175,214 | +4.69(+2.64%) |
Sep 07, 2018 | 172.99 | 179.69 | 171.53 | 177.80 | 1,185,500 | +2.24(+1.28%) |
Sep 06, 2018 | 178.00 | 178.04 | 171.47 | 175.56 | 1,698,579 | -1.80(-1.01%) |
Sep 05, 2018 | 186.57 | 186.57 | 177.10 | 177.36 | 2,312,220 | -10.17(-5.42%) |
Sep 04, 2018 | 190.00 | 190.31 | 185.60 | 187.53 | 1,430,422 | -1.99(-1.05%) |
Aug 31, 2018 | 189.52 | 189.52 | 189.52 | 0 | -0.33(-0.17%) | |
Aug 30, 2018 | 191.45 | 192.44 | 189.32 | 189.85 | 803,825 | -1.41(-0.74%) |
Aug 29, 2018 | 193.47 | 193.95 | 189.24 | 191.26 | 1,290,161 | -0.70(-0.36%) |
Aug 28, 2018 | 195.07 | 195.07 | 190.00 | 191.96 | 1,014,905 | -2.73(-1.40%) |
Aug 27, 2018 | 194.00 | 196.95 | 193.54 | 194.69 | 1,773,040 | +2.31(+1.20%) |
Aug 24, 2018 | 191.00 | 193.92 | 190.75 | 192.38 | 1,454,900 | +2.38(+1.25%) |
Aug 23, 2018 | 191.67 | 194.40 | 189.57 | 190.00 | 980,218 | -1.03(-0.54%) |
Aug 22, 2018 | 190.95 | 192.00 | 188.21 | 191.03 | 1,025,582 | +0.65(+0.34%) |
Aug 21, 2018 | 187.87 | 190.58 | 186.50 | 190.38 | 989,702 | +3.98(+2.14%) |
Aug 20, 2018 | 188.55 | 189.54 | 184.34 | 186.40 | 1,050,462 | -1.97(-1.05%) |
Aug 17, 2018 | 187.93 | 191.02 | 186.60 | 188.37 | 1,489,600 | -3.99(-2.07%) |
Aug 16, 2018 | 192.50 | 194.18 | 190.61 | 192.36 | 547,579 | +2.03(+1.07%) |
Aug 15, 2018 | 195.27 | 195.87 | 187.12 | 190.33 | 1,752,350 | -3.42(-1.77%) |
Aug 14, 2018 | 193.00 | 194.89 | 189.44 | 193.75 | 1,271,211 | +2.20(+1.15%) |
Aug 13, 2018 | 189.00 | 196.00 | 188.51 | 191.55 | 3,156,432 | +2.49(+1.32%) |
Aug 10, 2018 | 185.52 | 189.50 | 185.39 | 189.06 | 1,558,700 | +1.68(+0.90%) |
Aug 09, 2018 | 179.07 | 190.00 | 177.58 | 187.38 | 2,594,905 | +8.68(+4.86%) |
Aug 08, 2018 | 178.75 | 179.81 | 177.34 | 178.70 | 584,394 | -0.82(-0.46%) |
Aug 07, 2018 | 180.28 | 184.49 | 179.00 | 179.52 | 894,433 | -0.43(-0.24%) |
Aug 06, 2018 | 175.50 | 181.13 | 175.50 | 179.95 | 1,031,705 | +4.45(+2.54%) |
Aug 03, 2018 | 179.95 | 180.12 | 174.65 | 175.50 | 1,337,800 | -4.21(-2.34%) |
Aug 02, 2018 | 179.63 | 181.20 | 177.90 | 179.71 | 1,391,685 | -0.41(-0.23%) |