Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.27 | 155.03 | 152.48 | 153.84 | 1,234,436 | +1.93(+1.27%) |
Oct 30, 2018 | 145.43 | 152.06 | 145.43 | 151.91 | 881,683 | +6.06(+4.15%) |
Oct 29, 2018 | 150.37 | 151.06 | 143.09 | 145.85 | 1,561,582 | -1.54(-1.04%) |
Oct 26, 2018 | 146.73 | 149.99 | 144.99 | 147.39 | 1,380,694 | -2.61(-1.74%) |
Oct 25, 2018 | 147.56 | 151.14 | 147.33 | 150.00 | 3,257,904 | +3.28(+2.23%) |
Oct 24, 2018 | 154.39 | 154.39 | 146.46 | 146.72 | 3,253,820 | -10.30(-6.56%) |
Oct 23, 2018 | 153.71 | 157.89 | 152.01 | 157.02 | 1,512,950 | -0.82(-0.52%) |
Oct 22, 2018 | 157.70 | 158.76 | 156.38 | 157.84 | 1,385,479 | +0.96(+0.61%) |
Oct 19, 2018 | 160.25 | 161.16 | 156.21 | 156.88 | 1,194,362 | -2.39(-1.50%) |
Oct 18, 2018 | 162.68 | 162.69 | 158.67 | 159.26 | 1,433,095 | -4.09(-2.50%) |
Oct 17, 2018 | 165.20 | 165.52 | 162.22 | 163.35 | 856,437 | -0.65(-0.40%) |
Oct 16, 2018 | 160.60 | 164.23 | 160.42 | 164.00 | 690,353 | +5.17(+3.26%) |
Oct 15, 2018 | 159.45 | 160.60 | 158.25 | 158.83 | 1,371,437 | -1.31(-0.82%) |
Oct 12, 2018 | 161.53 | 162.43 | 157.81 | 160.14 | 1,714,691 | +2.86(+1.82%) |
Oct 11, 2018 | 158.58 | 162.03 | 156.06 | 157.28 | 1,543,178 | -1.59(-1.00%) |
Oct 10, 2018 | 164.04 | 164.15 | 158.74 | 158.87 | 2,138,497 | -7.34(-4.41%) |
Oct 09, 2018 | 165.48 | 167.04 | 165.18 | 166.20 | 568,373 | -0.19(-0.11%) |
Oct 08, 2018 | 166.90 | 168.41 | 164.96 | 166.39 | 759,946 | -1.88(-1.12%) |
Oct 05, 2018 | 172.40 | 172.57 | 166.70 | 168.27 | 860,364 | -4.08(-2.37%) |
Oct 04, 2018 | 174.25 | 174.54 | 170.86 | 172.35 | 677,662 | -3.11(-1.77%) |
Oct 03, 2018 | 176.06 | 176.68 | 173.89 | 175.46 | 701,331 | +0.16(+0.09%) |
Oct 02, 2018 | 174.83 | 177.71 | 174.83 | 175.29 | 712,150 | +0.00(+0.00%) |
Oct 01, 2018 | 175.59 | 176.73 | 174.88 | 175.29 | 361,982 | +0.60(+0.35%) |
Sep 28, 2018 | 173.40 | 175.30 | 172.87 | 174.69 | 839,073 | +1.10(+0.63%) |
Sep 27, 2018 | 173.50 | 174.28 | 172.99 | 173.59 | 372,759 | +0.65(+0.38%) |
Sep 26, 2018 | 173.94 | 174.98 | 172.75 | 172.94 | 370,619 | -1.81(-1.03%) |
Sep 25, 2018 | 177.15 | 177.15 | 174.28 | 174.75 | 521,495 | -2.83(-1.59%) |
Sep 24, 2018 | 175.54 | 177.66 | 175.17 | 177.58 | 295,560 | +0.61(+0.34%) |
Sep 21, 2018 | 177.62 | 178.28 | 176.51 | 176.97 | 605,614 | -0.48(-0.27%) |
Sep 20, 2018 | 176.71 | 178.12 | 176.45 | 177.45 | 512,794 | +2.12(+1.21%) |
Sep 19, 2018 | 175.12 | 176.16 | 174.59 | 175.32 | 391,905 | +0.27(+0.16%) |
Sep 18, 2018 | 174.26 | 176.11 | 174.26 | 175.05 | 465,553 | +1.49(+0.86%) |
Sep 17, 2018 | 175.36 | 175.82 | 173.34 | 173.56 | 541,803 | -2.45(-1.39%) |
Sep 14, 2018 | 175.06 | 176.71 | 174.55 | 176.01 | 701,904 | +1.95(+1.12%) |
Sep 13, 2018 | 173.99 | 176.24 | 173.43 | 174.06 | 765,923 | +1.96(+1.14%) |
Sep 12, 2018 | 171.86 | 172.17 | 168.33 | 172.09 | 748,804 | -2.01(-1.16%) |
Sep 11, 2018 | 175.10 | 175.33 | 173.17 | 174.10 | 615,449 | -1.70(-0.97%) |
Sep 10, 2018 | 175.20 | 175.85 | 174.17 | 175.80 | 337,326 | +1.84(+1.06%) |
Sep 07, 2018 | 174.36 | 176.49 | 173.55 | 173.96 | 2,979,448 | -0.72(-0.41%) |
Sep 06, 2018 | 178.76 | 178.91 | 174.50 | 174.69 | 529,902 | -4.75(-2.65%) |
Sep 05, 2018 | 180.15 | 180.63 | 177.93 | 179.44 | 560,411 | -0.87(-0.48%) |
Sep 04, 2018 | 178.23 | 180.39 | 177.84 | 180.31 | 457,397 | +1.44(+0.80%) |
Aug 31, 2018 | 178.88 | 178.88 | 178.88 | 0 | +0.97(+0.54%) | |
Aug 30, 2018 | 179.10 | 179.78 | 177.66 | 177.91 | 642,433 | -1.61(-0.90%) |
Aug 29, 2018 | 179.05 | 180.07 | 178.42 | 179.52 | 1,518,154 | +0.47(+0.26%) |
Aug 28, 2018 | 179.31 | 179.82 | 177.32 | 179.05 | 573,211 | +0.69(+0.38%) |
Aug 27, 2018 | 177.00 | 179.69 | 176.61 | 178.36 | 6,339,106 | +2.79(+1.59%) |
Aug 24, 2018 | 173.83 | 175.66 | 173.80 | 175.57 | 597,953 | +2.51(+1.45%) |
Aug 23, 2018 | 172.78 | 174.34 | 172.78 | 173.06 | 655,254 | +0.20(+0.11%) |
Aug 22, 2018 | 171.70 | 173.09 | 170.64 | 172.86 | 510,815 | +0.81(+0.47%) |
Aug 21, 2018 | 169.30 | 172.50 | 169.26 | 172.05 | 904,263 | +3.29(+1.95%) |
Aug 20, 2018 | 169.15 | 169.76 | 166.87 | 168.76 | 339,462 | -0.15(-0.09%) |
Aug 17, 2018 | 168.67 | 169.37 | 166.40 | 168.91 | 778,616 | -1.27(-0.75%) |
Aug 16, 2018 | 171.53 | 171.76 | 169.72 | 170.18 | 503,531 | -0.22(-0.13%) |
Aug 15, 2018 | 171.31 | 172.03 | 168.64 | 170.40 | 1,088,091 | -2.40(-1.39%) |
Aug 14, 2018 | 174.16 | 174.43 | 172.65 | 172.79 | 570,872 | -0.35(-0.20%) |
Aug 13, 2018 | 173.20 | 174.65 | 172.94 | 173.14 | 598,478 | +0.25(+0.15%) |
Aug 10, 2018 | 173.61 | 174.37 | 172.07 | 172.89 | 1,152,178 | -4.40(-2.48%) |
Aug 09, 2018 | 178.26 | 178.51 | 177.25 | 177.29 | 786,924 | -1.77(-0.99%) |
Aug 08, 2018 | 178.67 | 179.42 | 177.97 | 179.06 | 396,032 | +0.41(+0.23%) |
Aug 07, 2018 | 178.09 | 178.75 | 177.40 | 178.64 | 3,504,032 | +1.41(+0.80%) |
Aug 06, 2018 | 175.83 | 177.26 | 174.88 | 177.23 | 275,996 | +1.06(+0.60%) |
Aug 03, 2018 | 175.92 | 176.33 | 175.09 | 176.17 | 476,767 | +0.37(+0.21%) |
Aug 02, 2018 | 172.52 | 176.03 | 171.90 | 175.80 | 799,207 | +1.71(+0.98%) |