Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.40 | 155.15 | 152.33 | 152.58 | 7,307,009 | -0.31(-0.20%) |
Oct 30, 2018 | 150.22 | 153.06 | 149.77 | 152.89 | 6,521,064 | +2.64(+1.76%) |
Oct 29, 2018 | 150.72 | 152.67 | 148.30 | 150.25 | 6,817,381 | +0.84(+0.56%) |
Oct 26, 2018 | 153.44 | 153.84 | 148.27 | 149.41 | 10,918,937 | -5.93(-3.82%) |
Oct 25, 2018 | 154.00 | 156.59 | 153.40 | 155.34 | 6,018,170 | +1.82(+1.19%) |
Oct 24, 2018 | 154.92 | 158.21 | 152.95 | 153.52 | 7,820,069 | -1.35(-0.87%) |
Oct 23, 2018 | 152.48 | 155.71 | 152.20 | 154.88 | 8,074,299 | -0.19(-0.12%) |
Oct 22, 2018 | 156.86 | 157.37 | 154.03 | 155.07 | 5,609,744 | -0.95(-0.61%) |
Oct 19, 2018 | 156.45 | 157.01 | 154.91 | 156.02 | 8,073,902 | -0.51(-0.33%) |
Oct 18, 2018 | 159.85 | 160.84 | 155.74 | 156.53 | 10,676,090 | -4.10(-2.55%) |
Oct 17, 2018 | 164.51 | 165.41 | 159.60 | 160.64 | 10,354,706 | -7.30(-4.34%) |
Oct 16, 2018 | 166.41 | 168.37 | 165.36 | 167.93 | 4,677,034 | +2.09(+1.26%) |
Oct 15, 2018 | 166.87 | 167.68 | 165.43 | 165.84 | 4,199,093 | -1.13(-0.68%) |
Oct 12, 2018 | 167.21 | 167.94 | 164.97 | 166.97 | 6,282,570 | +2.37(+1.44%) |
Oct 11, 2018 | 168.05 | 170.61 | 163.50 | 164.60 | 6,721,072 | -3.44(-2.04%) |
Oct 10, 2018 | 172.73 | 172.84 | 167.73 | 168.04 | 7,097,110 | -1.78(-1.05%) |
Oct 09, 2018 | 171.72 | 172.79 | 169.67 | 169.81 | 5,148,587 | -2.31(-1.34%) |
Oct 08, 2018 | 170.24 | 172.34 | 169.22 | 172.12 | 4,300,870 | +1.76(+1.03%) |
Oct 05, 2018 | 172.69 | 173.24 | 168.79 | 170.36 | 5,782,634 | -2.14(-1.24%) |
Oct 04, 2018 | 176.67 | 176.76 | 172.00 | 172.50 | 6,911,202 | -4.24(-2.40%) |
Oct 03, 2018 | 178.85 | 179.11 | 176.67 | 176.75 | 4,797,900 | -0.88(-0.49%) |
Oct 02, 2018 | 180.00 | 180.48 | 177.55 | 177.62 | 5,103,911 | -2.47(-1.37%) |
Oct 01, 2018 | 180.89 | 182.00 | 179.90 | 180.09 | 4,231,186 | +0.39(+0.22%) |
Sep 28, 2018 | 179.09 | 181.18 | 179.01 | 179.71 | 4,571,929 | +0.27(+0.15%) |
Sep 27, 2018 | 180.01 | 180.29 | 178.42 | 179.44 | 3,709,439 | -0.59(-0.33%) |
Sep 26, 2018 | 180.94 | 181.43 | 179.77 | 180.03 | 3,418,797 | +0.05(+0.03%) |
Sep 25, 2018 | 181.17 | 181.57 | 179.40 | 179.97 | 5,121,749 | -0.46(-0.25%) |
Sep 24, 2018 | 183.50 | 183.77 | 180.41 | 180.43 | 5,329,574 | -3.82(-2.07%) |
Sep 21, 2018 | 183.31 | 184.49 | 182.62 | 184.25 | 11,238,126 | +1.15(+0.63%) |
Sep 20, 2018 | 183.62 | 184.44 | 183.05 | 183.10 | 4,634,495 | -0.54(-0.29%) |
Sep 19, 2018 | 183.91 | 184.49 | 182.75 | 183.63 | 2,972,957 | +0.57(+0.31%) |
Sep 18, 2018 | 180.99 | 183.68 | 180.58 | 183.06 | 5,001,044 | +2.27(+1.26%) |
Sep 17, 2018 | 181.38 | 182.21 | 180.67 | 180.79 | 3,544,212 | -0.58(-0.32%) |
Sep 14, 2018 | 182.34 | 182.64 | 180.05 | 181.37 | 4,175,508 | -0.33(-0.18%) |
Sep 13, 2018 | 183.43 | 183.43 | 181.05 | 181.70 | 5,395,865 | -2.20(-1.19%) |
Sep 12, 2018 | 185.67 | 186.89 | 182.97 | 183.90 | 6,534,695 | -1.62(-0.87%) |
Sep 11, 2018 | 184.78 | 186.22 | 183.48 | 185.52 | 6,875,146 | +2.74(+1.50%) |
Sep 10, 2018 | 180.56 | 183.58 | 180.56 | 182.78 | 6,439,305 | +3.87(+2.16%) |
Sep 07, 2018 | 178.23 | 179.77 | 178.21 | 178.91 | 4,233,490 | +0.30(+0.17%) |
Sep 06, 2018 | 177.48 | 179.65 | 176.80 | 178.61 | 4,023,615 | +1.51(+0.85%) |
Sep 05, 2018 | 177.69 | 179.29 | 176.24 | 177.10 | 4,227,172 | -0.81(-0.45%) |
Sep 04, 2018 | 174.10 | 178.64 | 173.94 | 177.91 | 5,316,867 | +3.74(+2.15%) |
Aug 31, 2018 | 174.17 | 174.17 | 174.17 | 0 | +1.31(+0.76%) | |
Aug 30, 2018 | 174.37 | 174.75 | 172.72 | 172.86 | 3,257,054 | -2.10(-1.20%) |
Aug 29, 2018 | 174.47 | 175.23 | 174.12 | 174.96 | 2,868,198 | +0.64(+0.37%) |
Aug 28, 2018 | 174.60 | 174.71 | 173.16 | 174.32 | 4,074,086 | -0.01(-0.00%) |
Aug 27, 2018 | 175.06 | 175.16 | 173.64 | 174.33 | 2,921,315 | +0.59(+0.34%) |
Aug 24, 2018 | 172.92 | 174.78 | 172.62 | 173.74 | 3,538,809 | +0.98(+0.57%) |
Aug 23, 2018 | 172.09 | 173.83 | 171.88 | 172.75 | 4,165,087 | +1.03(+0.60%) |
Aug 22, 2018 | 173.31 | 175.68 | 171.45 | 171.73 | 5,801,125 | -1.09(-0.63%) |
Aug 21, 2018 | 171.61 | 173.26 | 171.25 | 172.82 | 4,777,044 | +1.99(+1.16%) |
Aug 20, 2018 | 169.03 | 171.27 | 168.65 | 170.83 | 3,425,661 | +2.05(+1.21%) |
Aug 17, 2018 | 168.82 | 169.15 | 168.15 | 168.78 | 4,502,211 | +0.15(+0.09%) |
Aug 16, 2018 | 167.46 | 169.24 | 167.20 | 168.64 | 6,592,683 | +1.21(+0.72%) |
Aug 15, 2018 | 165.50 | 167.59 | 164.93 | 167.43 | 7,008,621 | +0.77(+0.46%) |
Aug 14, 2018 | 168.45 | 169.15 | 165.08 | 166.66 | 13,308,394 | -0.90(-0.54%) |
Aug 13, 2018 | 169.42 | 170.54 | 167.44 | 167.56 | 6,125,548 | -1.86(-1.10%) |
Aug 10, 2018 | 170.32 | 170.83 | 168.85 | 169.42 | 3,328,749 | -1.54(-0.90%) |
Aug 09, 2018 | 171.75 | 172.39 | 170.93 | 170.96 | 2,857,056 | +0.05(+0.03%) |
Aug 08, 2018 | 170.41 | 171.68 | 170.29 | 170.91 | 2,521,976 | +0.84(+0.49%) |
Aug 07, 2018 | 169.47 | 170.20 | 168.85 | 170.07 | 3,536,508 | +1.17(+0.70%) |
Aug 06, 2018 | 168.84 | 169.22 | 168.40 | 168.90 | 2,913,094 | +0.04(+0.03%) |
Aug 03, 2018 | 169.19 | 169.51 | 168.52 | 168.85 | 2,675,628 | -0.02(-0.01%) |
Aug 02, 2018 | 168.39 | 169.03 | 167.05 | 168.87 | 4,105,624 | -0.55(-0.33%) |