Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 155.47 | 156.23 | 153.38 | 153.64 | 7,256,563 | -0.31(-0.20%) |
Oct 30, 2018 | 151.26 | 154.12 | 150.81 | 153.95 | 6,476,044 | +2.66(+1.76%) |
Oct 29, 2018 | 151.77 | 153.74 | 149.33 | 151.30 | 6,770,315 | +0.85(+0.56%) |
Oct 26, 2018 | 154.51 | 154.91 | 149.30 | 150.45 | 10,843,556 | -5.98(-3.82%) |
Oct 25, 2018 | 155.07 | 157.67 | 154.47 | 156.43 | 5,976,622 | +1.83(+1.19%) |
Oct 24, 2018 | 156.00 | 159.31 | 154.01 | 154.59 | 7,766,081 | -1.36(-0.87%) |
Oct 23, 2018 | 153.54 | 156.79 | 153.25 | 155.95 | 8,018,556 | -0.19(-0.12%) |
Oct 22, 2018 | 157.95 | 158.46 | 155.11 | 156.15 | 5,571,016 | -0.96(-0.61%) |
Oct 19, 2018 | 157.53 | 158.10 | 155.99 | 157.11 | 8,018,161 | -0.52(-0.33%) |
Oct 18, 2018 | 160.96 | 161.96 | 156.83 | 157.62 | 10,602,384 | -4.13(-2.55%) |
Oct 17, 2018 | 165.66 | 166.56 | 160.71 | 161.75 | 10,283,219 | -7.35(-4.34%) |
Oct 16, 2018 | 167.57 | 169.54 | 166.51 | 169.10 | 4,644,744 | +2.10(+1.26%) |
Oct 15, 2018 | 168.03 | 168.85 | 166.58 | 167.00 | 4,170,103 | -1.14(-0.68%) |
Oct 12, 2018 | 168.38 | 169.11 | 166.11 | 168.13 | 6,239,197 | +2.38(+1.44%) |
Oct 11, 2018 | 169.21 | 171.80 | 164.64 | 165.75 | 6,674,671 | -3.46(-2.04%) |
Oct 10, 2018 | 173.93 | 174.04 | 168.90 | 169.21 | 7,048,113 | -1.79(-1.05%) |
Oct 09, 2018 | 172.92 | 173.99 | 170.85 | 171.00 | 5,113,042 | -2.32(-1.34%) |
Oct 08, 2018 | 171.42 | 173.54 | 170.39 | 173.32 | 4,271,178 | +1.77(+1.03%) |
Oct 05, 2018 | 173.90 | 174.45 | 169.97 | 171.55 | 5,742,712 | -2.16(-1.24%) |
Oct 04, 2018 | 177.90 | 177.99 | 173.20 | 173.70 | 6,863,489 | -4.27(-2.40%) |
Oct 03, 2018 | 180.09 | 180.35 | 177.90 | 177.97 | 4,764,776 | -0.88(-0.49%) |
Oct 02, 2018 | 181.25 | 181.73 | 178.79 | 178.86 | 5,068,675 | -2.49(-1.37%) |
Oct 01, 2018 | 182.15 | 183.26 | 181.15 | 181.35 | 4,201,975 | +0.39(+0.22%) |
Sep 28, 2018 | 180.33 | 182.44 | 180.25 | 180.95 | 4,540,366 | +0.27(+0.15%) |
Sep 27, 2018 | 181.26 | 181.55 | 179.66 | 180.68 | 3,683,830 | -0.59(-0.33%) |
Sep 26, 2018 | 182.20 | 182.69 | 181.02 | 181.28 | 3,395,195 | +0.05(+0.03%) |
Sep 25, 2018 | 182.43 | 182.83 | 180.65 | 181.22 | 5,086,390 | -0.46(-0.25%) |
Sep 24, 2018 | 184.77 | 185.05 | 181.66 | 181.69 | 5,292,780 | -3.84(-2.07%) |
Sep 21, 2018 | 184.58 | 185.77 | 183.89 | 185.53 | 11,160,541 | +1.16(+0.63%) |
Sep 20, 2018 | 184.89 | 185.72 | 184.33 | 184.37 | 4,602,499 | -0.54(-0.29%) |
Sep 19, 2018 | 185.19 | 185.78 | 184.02 | 184.91 | 2,952,433 | +0.58(+0.31%) |
Sep 18, 2018 | 182.25 | 184.96 | 181.84 | 184.34 | 4,966,518 | +2.29(+1.26%) |
Sep 17, 2018 | 182.64 | 183.48 | 181.92 | 182.05 | 3,519,744 | -0.59(-0.32%) |
Sep 14, 2018 | 183.61 | 183.91 | 181.30 | 182.63 | 4,146,681 | -0.33(-0.18%) |
Sep 13, 2018 | 184.70 | 184.70 | 182.31 | 182.96 | 5,358,613 | -2.21(-1.19%) |
Sep 12, 2018 | 186.96 | 188.19 | 184.24 | 185.17 | 6,489,581 | -1.63(-0.87%) |
Sep 11, 2018 | 186.06 | 187.51 | 184.75 | 186.81 | 6,827,681 | +2.76(+1.50%) |
Sep 10, 2018 | 181.81 | 184.86 | 181.81 | 184.05 | 6,394,849 | +3.90(+2.16%) |
Sep 07, 2018 | 179.47 | 181.02 | 179.45 | 180.15 | 4,204,263 | +0.30(+0.17%) |
Sep 06, 2018 | 178.72 | 180.90 | 178.03 | 179.85 | 3,995,837 | +1.52(+0.85%) |
Sep 05, 2018 | 178.93 | 180.53 | 177.46 | 178.33 | 4,197,988 | -0.81(-0.45%) |
Sep 04, 2018 | 175.31 | 179.88 | 175.15 | 179.15 | 5,280,161 | +3.76(+2.15%) |
Aug 31, 2018 | 175.38 | 175.38 | 175.38 | 0 | +1.32(+0.76%) | |
Aug 30, 2018 | 175.58 | 175.97 | 173.92 | 174.06 | 3,234,568 | -2.11(-1.20%) |
Aug 29, 2018 | 175.68 | 176.45 | 175.33 | 176.18 | 2,848,397 | +0.65(+0.37%) |
Aug 28, 2018 | 175.82 | 175.92 | 174.37 | 175.53 | 4,045,959 | -0.01(-0.01%) |
Aug 27, 2018 | 176.28 | 176.38 | 174.85 | 175.54 | 2,901,147 | +0.59(+0.34%) |
Aug 24, 2018 | 174.12 | 175.99 | 173.82 | 174.95 | 3,514,377 | +0.99(+0.57%) |
Aug 23, 2018 | 173.29 | 175.04 | 173.07 | 173.96 | 4,136,332 | +1.03(+0.60%) |
Aug 22, 2018 | 174.51 | 176.90 | 172.64 | 172.92 | 5,761,076 | -1.09(-0.63%) |
Aug 21, 2018 | 172.80 | 174.46 | 172.44 | 174.02 | 4,744,065 | +2.00(+1.16%) |
Aug 20, 2018 | 170.20 | 172.46 | 169.82 | 172.02 | 3,402,011 | +2.06(+1.21%) |
Aug 17, 2018 | 169.99 | 170.32 | 169.32 | 169.96 | 4,471,129 | +0.15(+0.09%) |
Aug 16, 2018 | 168.62 | 170.42 | 168.36 | 169.81 | 6,547,168 | +1.22(+0.72%) |
Aug 15, 2018 | 166.65 | 168.76 | 166.07 | 168.59 | 6,960,235 | +0.77(+0.46%) |
Aug 14, 2018 | 169.62 | 170.32 | 166.23 | 167.82 | 13,216,516 | -0.90(-0.54%) |
Aug 13, 2018 | 170.60 | 171.72 | 168.60 | 168.72 | 6,083,259 | -1.88(-1.10%) |
Aug 10, 2018 | 171.51 | 172.02 | 170.03 | 170.60 | 3,305,768 | -1.55(-0.90%) |
Aug 09, 2018 | 172.95 | 173.59 | 172.11 | 172.15 | 2,837,331 | +0.05(+0.03%) |
Aug 08, 2018 | 171.59 | 172.87 | 171.47 | 172.10 | 2,504,565 | +0.84(+0.49%) |
Aug 07, 2018 | 170.65 | 171.38 | 170.03 | 171.25 | 3,512,092 | +1.18(+0.69%) |
Aug 06, 2018 | 170.01 | 170.39 | 169.57 | 170.07 | 2,892,983 | +0.04(+0.03%) |
Aug 03, 2018 | 170.37 | 170.69 | 169.69 | 170.03 | 2,657,156 | -0.02(-0.01%) |
Aug 02, 2018 | 169.56 | 170.20 | 168.21 | 170.05 | 4,077,280 | -0.56(-0.33%) |