Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 181.40 | 185.07 | 181.40 | 183.60 | 98,565 | +5.22(+2.93%) |
Oct 30, 2018 | 174.81 | 178.47 | 174.29 | 178.38 | 1,161,828 | +2.35(+1.34%) |
Oct 29, 2018 | 182.79 | 183.77 | 172.44 | 176.03 | 151,409 | -4.04(-2.24%) |
Oct 26, 2018 | 179.76 | 183.81 | 177.51 | 180.07 | 120,981 | -5.19(-2.80%) |
Oct 25, 2018 | 181.29 | 186.23 | 181.01 | 185.26 | 112,044 | +6.58(+3.68%) |
Oct 24, 2018 | 187.34 | 187.34 | 178.58 | 178.68 | 215,291 | -8.99(-4.79%) |
Oct 23, 2018 | 184.64 | 188.53 | 182.67 | 187.67 | 105,200 | -0.84(-0.45%) |
Oct 22, 2018 | 187.96 | 189.69 | 186.69 | 188.51 | 38,964 | +1.48(+0.79%) |
Oct 19, 2018 | 188.92 | 190.66 | 186.52 | 187.03 | 51,220 | -0.74(-0.40%) |
Oct 18, 2018 | 191.72 | 191.72 | 187.21 | 187.77 | 39,397 | -4.70(-2.44%) |
Oct 17, 2018 | 193.61 | 193.67 | 190.74 | 192.46 | 41,906 | -0.27(-0.14%) |
Oct 16, 2018 | 189.09 | 193.16 | 188.80 | 192.74 | 228,179 | +5.84(+3.12%) |
Oct 15, 2018 | 188.84 | 188.94 | 186.24 | 186.90 | 67,913 | -2.58(-1.36%) |
Oct 12, 2018 | 189.05 | 190.02 | 185.74 | 189.48 | 1,975,352 | +5.70(+3.10%) |
Oct 11, 2018 | 185.06 | 188.25 | 182.09 | 183.78 | 135,398 | -2.16(-1.16%) |
Oct 10, 2018 | 194.26 | 194.26 | 185.77 | 185.93 | 159,696 | -9.69(-4.96%) |
Oct 09, 2018 | 194.85 | 197.09 | 194.74 | 195.63 | 59,372 | +0.23(+0.12%) |
Oct 08, 2018 | 196.99 | 197.70 | 193.16 | 195.40 | 55,312 | -2.40(-1.21%) |
Oct 05, 2018 | 200.24 | 201.13 | 195.93 | 197.79 | 547,747 | -2.52(-1.26%) |
Oct 04, 2018 | 203.77 | 203.77 | 199.10 | 200.31 | 51,074 | -4.14(-2.02%) |
Oct 03, 2018 | 204.67 | 205.24 | 204.04 | 204.45 | 89,407 | +0.62(+0.31%) |
Oct 02, 2018 | 204.66 | 205.50 | 203.41 | 203.83 | 46,192 | -0.89(-0.43%) |
Oct 01, 2018 | 205.51 | 206.30 | 204.23 | 204.72 | 128,026 | +0.32(+0.16%) |
Sep 28, 2018 | 203.94 | 205.26 | 203.74 | 204.39 | 18,336 | +0.03(+0.01%) |
Sep 27, 2018 | 203.72 | 205.05 | 203.72 | 204.36 | 29,950 | +1.41(+0.70%) |
Sep 26, 2018 | 203.73 | 204.86 | 202.95 | 202.95 | 29,985 | -0.57(-0.28%) |
Sep 25, 2018 | 202.81 | 203.56 | 202.33 | 203.52 | 35,586 | +0.62(+0.31%) |
Sep 24, 2018 | 200.87 | 202.96 | 199.92 | 202.89 | 29,025 | +0.82(+0.41%) |
Sep 21, 2018 | 203.89 | 203.99 | 201.86 | 202.07 | 16,202 | -0.95(-0.47%) |
Sep 20, 2018 | 202.00 | 203.32 | 201.66 | 203.02 | 60,582 | +2.17(+1.08%) |
Sep 19, 2018 | 201.48 | 201.97 | 199.54 | 200.84 | 27,115 | -0.62(-0.31%) |
Sep 18, 2018 | 199.76 | 202.34 | 199.76 | 201.47 | 47,268 | +1.71(+0.85%) |
Sep 17, 2018 | 202.71 | 202.71 | 199.58 | 199.76 | 38,751 | -3.28(-1.61%) |
Sep 14, 2018 | 203.33 | 204.02 | 202.37 | 203.04 | 28,918 | +0.00(+0.00%) |
Sep 13, 2018 | 202.50 | 203.82 | 202.47 | 203.04 | 25,942 | +1.67(+0.83%) |
Sep 12, 2018 | 201.40 | 201.40 | 199.21 | 201.37 | 27,240 | -0.45(-0.22%) |
Sep 11, 2018 | 199.30 | 201.96 | 199.30 | 201.82 | 28,213 | +1.75(+0.88%) |
Sep 10, 2018 | 200.50 | 200.50 | 199.00 | 200.06 | 32,867 | +0.56(+0.28%) |
Sep 07, 2018 | 198.60 | 201.22 | 198.60 | 199.51 | 52,196 | -0.45(-0.23%) |
Sep 06, 2018 | 201.44 | 201.45 | 198.61 | 199.96 | 29,251 | -1.40(-0.70%) |
Sep 05, 2018 | 204.54 | 204.57 | 200.58 | 201.36 | 48,910 | -3.69(-1.80%) |
Sep 04, 2018 | 204.63 | 205.08 | 203.48 | 205.05 | 83,195 | -0.19(-0.10%) |
Aug 31, 2018 | 205.24 | 205.24 | 205.24 | 0 | +0.36(+0.18%) | |
Aug 30, 2018 | 205.03 | 206.32 | 204.35 | 204.88 | 36,092 | -0.57(-0.28%) |
Aug 29, 2018 | 203.56 | 205.51 | 203.56 | 205.46 | 32,665 | +2.35(+1.16%) |
Aug 28, 2018 | 203.35 | 203.48 | 202.61 | 203.11 | 28,287 | +0.38(+0.19%) |
Aug 27, 2018 | 201.90 | 202.86 | 201.69 | 202.73 | 35,089 | +1.90(+0.95%) |
Aug 24, 2018 | 199.21 | 200.82 | 199.21 | 200.82 | 31,379 | +2.45(+1.23%) |
Aug 23, 2018 | 197.99 | 199.68 | 197.99 | 198.38 | 23,890 | +0.18(+0.09%) |
Aug 22, 2018 | 196.53 | 198.46 | 196.53 | 198.20 | 18,656 | +1.27(+0.64%) |
Aug 21, 2018 | 196.77 | 198.11 | 196.77 | 196.93 | 26,360 | +0.56(+0.28%) |
Aug 20, 2018 | 196.79 | 196.79 | 195.34 | 196.38 | 19,766 | +0.14(+0.07%) |
Aug 17, 2018 | 195.60 | 196.62 | 194.56 | 196.24 | 34,660 | +0.14(+0.07%) |
Aug 16, 2018 | 197.49 | 197.58 | 195.88 | 196.10 | 32,235 | +0.24(+0.12%) |
Aug 15, 2018 | 196.94 | 196.94 | 194.22 | 195.86 | 114,029 | -2.31(-1.16%) |
Aug 14, 2018 | 197.82 | 198.47 | 196.44 | 198.17 | 23,564 | +1.18(+0.60%) |
Aug 13, 2018 | 197.55 | 199.26 | 196.93 | 196.99 | 36,247 | -0.40(-0.20%) |
Aug 10, 2018 | 197.48 | 198.23 | 196.79 | 197.39 | 88,703 | -1.46(-0.74%) |
Aug 09, 2018 | 198.77 | 199.66 | 198.71 | 198.85 | 25,663 | -0.17(-0.08%) |
Aug 08, 2018 | 198.15 | 199.10 | 197.95 | 199.02 | 19,999 | +0.91(+0.46%) |
Aug 07, 2018 | 198.13 | 198.67 | 197.73 | 198.11 | 27,087 | +0.92(+0.46%) |
Aug 06, 2018 | 195.55 | 197.22 | 195.16 | 197.20 | 36,101 | +1.72(+0.88%) |
Aug 03, 2018 | 195.69 | 195.69 | 194.48 | 195.48 | 20,406 | +0.05(+0.02%) |
Aug 02, 2018 | 191.13 | 195.59 | 190.81 | 195.43 | 293,942 | +2.91(+1.51%) |