Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 174.62 | 177.74 | 174.28 | 176.35 | 714,824 | +4.20(+2.44%) |
Oct 30, 2018 | 169.47 | 172.34 | 168.76 | 172.14 | 950,488 | +2.18(+1.28%) |
Oct 29, 2018 | 175.33 | 176.43 | 166.58 | 169.96 | 1,023,716 | -2.85(-1.65%) |
Oct 26, 2018 | 172.10 | 175.91 | 170.23 | 172.82 | 908,410 | -3.54(-2.01%) |
Oct 25, 2018 | 173.15 | 177.24 | 172.85 | 176.36 | 1,172,903 | +5.49(+3.21%) |
Oct 24, 2018 | 178.55 | 178.89 | 170.67 | 170.87 | 1,041,774 | -8.03(-4.49%) |
Oct 23, 2018 | 176.11 | 179.86 | 174.09 | 178.90 | 935,786 | -0.68(-0.38%) |
Oct 22, 2018 | 178.87 | 180.65 | 177.81 | 179.57 | 791,199 | +1.45(+0.81%) |
Oct 19, 2018 | 179.59 | 181.29 | 177.56 | 178.13 | 529,634 | -0.51(-0.29%) |
Oct 18, 2018 | 181.50 | 181.50 | 177.56 | 178.64 | 1,146,405 | -3.68(-2.02%) |
Oct 17, 2018 | 183.42 | 183.42 | 180.73 | 182.32 | 595,109 | -0.65(-0.35%) |
Oct 16, 2018 | 179.67 | 183.53 | 179.31 | 182.97 | 717,897 | +5.52(+3.11%) |
Oct 15, 2018 | 179.60 | 179.91 | 177.18 | 177.45 | 688,734 | -2.58(-1.43%) |
Oct 12, 2018 | 179.38 | 180.59 | 176.66 | 180.03 | 1,209,391 | +5.38(+3.08%) |
Oct 11, 2018 | 176.38 | 179.30 | 173.37 | 174.64 | 2,008,014 | -2.47(-1.40%) |
Oct 10, 2018 | 184.90 | 184.90 | 176.78 | 177.12 | 1,475,563 | -8.63(-4.64%) |
Oct 09, 2018 | 185.19 | 186.86 | 184.82 | 185.75 | 682,824 | +0.49(+0.26%) |
Oct 08, 2018 | 186.91 | 187.20 | 183.18 | 185.26 | 816,995 | -2.46(-1.31%) |
Oct 05, 2018 | 190.16 | 190.73 | 185.78 | 187.72 | 791,192 | -2.50(-1.31%) |
Oct 04, 2018 | 192.90 | 193.10 | 188.91 | 190.22 | 741,826 | -3.41(-1.76%) |
Oct 03, 2018 | 193.57 | 194.47 | 193.31 | 193.63 | 440,209 | +0.85(+0.44%) |
Oct 02, 2018 | 193.03 | 194.06 | 192.32 | 192.78 | 679,694 | -0.25(-0.13%) |
Oct 01, 2018 | 193.65 | 194.24 | 192.60 | 193.03 | 532,061 | +0.35(+0.18%) |
Sep 28, 2018 | 191.55 | 192.90 | 191.45 | 192.68 | 328,629 | +0.86(+0.45%) |
Sep 27, 2018 | 191.68 | 192.50 | 191.64 | 191.82 | 408,026 | +0.95(+0.50%) |
Sep 26, 2018 | 191.99 | 192.73 | 190.58 | 190.87 | 547,424 | -0.90(-0.47%) |
Sep 25, 2018 | 191.73 | 192.18 | 191.06 | 191.78 | 325,486 | +0.07(+0.03%) |
Sep 24, 2018 | 190.08 | 191.82 | 189.21 | 191.71 | 460,718 | +0.70(+0.37%) |
Sep 21, 2018 | 192.06 | 192.45 | 190.65 | 191.01 | 737,429 | -0.30(-0.16%) |
Sep 20, 2018 | 190.45 | 191.65 | 189.75 | 191.31 | 839,056 | +2.05(+1.08%) |
Sep 19, 2018 | 190.34 | 190.89 | 188.52 | 189.26 | 535,706 | -0.94(-0.49%) |
Sep 18, 2018 | 189.03 | 191.05 | 188.84 | 190.20 | 843,010 | +1.24(+0.66%) |
Sep 17, 2018 | 191.64 | 191.88 | 188.75 | 188.96 | 387,717 | -2.90(-1.51%) |
Sep 14, 2018 | 191.92 | 192.80 | 190.93 | 191.86 | 393,183 | +0.18(+0.09%) |
Sep 13, 2018 | 190.68 | 192.49 | 190.59 | 191.68 | 443,121 | +2.19(+1.16%) |
Sep 12, 2018 | 189.72 | 189.75 | 187.29 | 189.49 | 465,453 | -0.37(-0.19%) |
Sep 11, 2018 | 187.94 | 190.35 | 187.53 | 189.86 | 541,610 | +1.19(+0.63%) |
Sep 10, 2018 | 188.75 | 188.90 | 187.53 | 188.66 | 371,587 | +0.69(+0.37%) |
Sep 07, 2018 | 187.54 | 189.75 | 187.21 | 187.97 | 482,197 | -0.58(-0.31%) |
Sep 06, 2018 | 189.56 | 189.92 | 187.26 | 188.55 | 538,071 | -1.01(-0.53%) |
Sep 05, 2018 | 192.41 | 192.41 | 188.57 | 189.56 | 573,057 | -3.00(-1.56%) |
Sep 04, 2018 | 191.94 | 192.65 | 190.78 | 192.56 | 538,668 | +0.28(+0.14%) |
Aug 31, 2018 | 192.29 | 192.29 | 192.29 | 0 | +1.02(+0.53%) | |
Aug 30, 2018 | 191.36 | 192.54 | 190.75 | 191.27 | 506,437 | -0.47(-0.24%) |
Aug 29, 2018 | 189.94 | 191.86 | 189.94 | 191.74 | 4,130,188 | +1.82(+0.96%) |
Aug 28, 2018 | 189.64 | 190.07 | 189.04 | 189.92 | 356,957 | +0.90(+0.48%) |
Aug 27, 2018 | 188.44 | 189.25 | 187.97 | 189.01 | 473,924 | +1.44(+0.77%) |
Aug 24, 2018 | 186.02 | 187.61 | 186.02 | 187.57 | 387,487 | +2.12(+1.15%) |
Aug 23, 2018 | 184.76 | 186.29 | 184.69 | 185.45 | 343,552 | +0.59(+0.32%) |
Aug 22, 2018 | 183.60 | 185.17 | 183.33 | 184.86 | 308,425 | +0.94(+0.51%) |
Aug 21, 2018 | 183.95 | 185.01 | 183.79 | 183.92 | 363,848 | +0.40(+0.22%) |
Aug 20, 2018 | 184.14 | 184.18 | 182.66 | 183.53 | 462,994 | -0.17(-0.09%) |
Aug 17, 2018 | 182.46 | 184.02 | 181.93 | 183.70 | 422,608 | +0.65(+0.35%) |
Aug 16, 2018 | 183.28 | 183.87 | 182.72 | 183.05 | 351,971 | +1.12(+0.61%) |
Aug 15, 2018 | 182.44 | 183.13 | 180.51 | 181.93 | 465,877 | -1.62(-0.88%) |
Aug 14, 2018 | 183.02 | 183.72 | 181.99 | 183.55 | 495,635 | +1.19(+0.66%) |
Aug 13, 2018 | 183.03 | 184.28 | 182.27 | 182.36 | 411,188 | -0.34(-0.19%) |
Aug 10, 2018 | 182.62 | 183.60 | 181.99 | 182.70 | 388,437 | -1.20(-0.65%) |
Aug 09, 2018 | 183.89 | 184.67 | 183.73 | 183.91 | 528,085 | +0.17(+0.09%) |
Aug 08, 2018 | 183.28 | 183.97 | 182.62 | 183.73 | 450,730 | +0.35(+0.19%) |
Aug 07, 2018 | 183.25 | 183.84 | 182.90 | 183.38 | 365,359 | +0.73(+0.40%) |
Aug 06, 2018 | 181.50 | 182.67 | 181.23 | 182.65 | 328,083 | +1.07(+0.59%) |
Aug 03, 2018 | 181.31 | 181.60 | 180.07 | 181.58 | 376,624 | +0.47(+0.26%) |
Aug 02, 2018 | 177.13 | 181.37 | 176.84 | 181.12 | 389,338 | +2.58(+1.44%) |