Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 187.41 | 193.91 | 187.41 | 191.69 | 7,922,716 | +9.64(+5.29%) |
Oct 30, 2018 | 186.76 | 187.78 | 178.19 | 182.05 | 9,525,572 | -3.21(-1.73%) |
Oct 29, 2018 | 194.29 | 196.22 | 181.96 | 185.26 | 6,827,625 | -6.25(-3.27%) |
Oct 26, 2018 | 193.18 | 196.29 | 189.81 | 191.52 | 6,726,899 | -6.51(-3.29%) |
Oct 25, 2018 | 191.04 | 198.90 | 189.79 | 198.03 | 5,092,026 | +8.25(+4.35%) |
Oct 24, 2018 | 196.51 | 197.32 | 189.47 | 189.77 | 4,552,618 | -6.54(-3.33%) |
Oct 23, 2018 | 193.46 | 197.57 | 190.66 | 196.31 | 5,235,022 | -2.01(-1.01%) |
Oct 22, 2018 | 197.56 | 200.02 | 195.78 | 198.32 | 4,171,154 | +1.40(+0.71%) |
Oct 19, 2018 | 197.71 | 201.17 | 196.86 | 196.92 | 4,983,175 | -0.54(-0.27%) |
Oct 18, 2018 | 200.71 | 200.95 | 196.14 | 197.46 | 6,459,271 | -3.65(-1.81%) |
Oct 17, 2018 | 201.35 | 201.71 | 198.50 | 201.11 | 4,569,276 | -0.39(-0.19%) |
Oct 16, 2018 | 196.55 | 201.83 | 196.41 | 201.50 | 4,841,131 | +7.23(+3.72%) |
Oct 15, 2018 | 197.56 | 197.64 | 193.50 | 194.26 | 4,092,623 | -3.78(-1.91%) |
Oct 12, 2018 | 194.50 | 198.65 | 193.51 | 198.04 | 6,352,272 | +9.42(+4.99%) |
Oct 11, 2018 | 188.76 | 193.69 | 187.08 | 188.63 | 9,471,243 | -2.11(-1.11%) |
Oct 10, 2018 | 203.00 | 203.00 | 190.08 | 190.74 | 8,537,822 | -12.68(-6.23%) |
Oct 09, 2018 | 201.77 | 204.61 | 200.44 | 203.42 | 5,835,715 | +1.46(+0.72%) |
Oct 08, 2018 | 205.30 | 205.40 | 197.10 | 201.96 | 5,785,543 | -4.85(-2.34%) |
Oct 05, 2018 | 209.91 | 210.62 | 205.44 | 206.81 | 4,401,280 | -2.56(-1.22%) |
Oct 04, 2018 | 215.11 | 215.18 | 207.86 | 209.37 | 5,848,088 | -6.76(-3.13%) |
Oct 03, 2018 | 216.76 | 217.29 | 215.57 | 216.13 | 2,748,576 | +0.74(+0.34%) |
Oct 02, 2018 | 216.49 | 216.71 | 214.08 | 215.40 | 3,159,927 | -1.36(-0.63%) |
Oct 01, 2018 | 217.79 | 218.28 | 216.09 | 216.75 | 3,051,133 | +1.12(+0.52%) |
Sep 28, 2018 | 215.16 | 216.68 | 214.12 | 215.63 | 3,050,561 | +0.29(+0.13%) |
Sep 27, 2018 | 215.71 | 216.60 | 215.10 | 215.34 | 2,730,807 | +0.05(+0.02%) |
Sep 26, 2018 | 215.64 | 217.32 | 214.75 | 215.29 | 3,059,554 | +0.13(+0.06%) |
Sep 25, 2018 | 214.96 | 216.05 | 214.28 | 215.16 | 2,251,945 | +0.75(+0.35%) |
Sep 24, 2018 | 213.50 | 215.17 | 211.37 | 214.41 | 2,601,565 | -0.53(-0.25%) |
Sep 21, 2018 | 215.17 | 216.37 | 213.96 | 214.94 | 7,410,172 | +0.49(+0.23%) |
Sep 20, 2018 | 213.08 | 214.96 | 212.04 | 214.45 | 3,209,198 | +3.10(+1.47%) |
Sep 19, 2018 | 213.71 | 214.47 | 210.35 | 211.35 | 2,976,226 | -1.80(-0.85%) |
Sep 18, 2018 | 210.64 | 214.03 | 210.49 | 213.15 | 2,943,582 | +3.47(+1.65%) |
Sep 17, 2018 | 213.07 | 213.08 | 209.33 | 209.68 | 2,581,673 | -1.44(-0.68%) |
Sep 14, 2018 | 211.16 | 211.96 | 209.63 | 211.12 | 2,723,402 | +0.72(+0.34%) |
Sep 13, 2018 | 208.03 | 211.83 | 207.65 | 210.41 | 4,008,534 | +3.09(+1.49%) |
Sep 12, 2018 | 206.37 | 207.74 | 205.22 | 207.32 | 2,365,489 | +0.56(+0.27%) |
Sep 11, 2018 | 203.92 | 206.86 | 203.51 | 206.76 | 2,816,857 | +1.72(+0.84%) |
Sep 10, 2018 | 205.99 | 206.79 | 204.75 | 205.03 | 3,433,980 | +0.56(+0.27%) |
Sep 07, 2018 | 204.40 | 206.55 | 203.12 | 204.47 | 3,405,284 | -1.63(-0.79%) |
Sep 06, 2018 | 204.81 | 206.58 | 203.87 | 206.10 | 3,131,043 | +1.56(+0.76%) |
Sep 05, 2018 | 208.99 | 209.00 | 203.72 | 204.54 | 3,994,751 | -5.48(-2.61%) |
Sep 04, 2018 | 208.92 | 210.53 | 207.95 | 210.02 | 3,898,850 | +1.22(+0.58%) |
Aug 31, 2018 | 208.80 | 208.80 | 208.80 | 0 | +1.70(+0.82%) | |
Aug 30, 2018 | 207.53 | 208.53 | 206.16 | 207.10 | 3,182,592 | -0.75(-0.36%) |
Aug 29, 2018 | 205.84 | 209.09 | 205.79 | 207.84 | 3,274,818 | +1.88(+0.91%) |
Aug 28, 2018 | 205.06 | 206.35 | 204.32 | 205.96 | 2,312,534 | +1.06(+0.52%) |
Aug 27, 2018 | 203.59 | 205.11 | 203.59 | 204.90 | 2,632,738 | +2.06(+1.02%) |
Aug 24, 2018 | 199.54 | 202.93 | 199.12 | 202.83 | 2,810,740 | +4.05(+2.04%) |
Aug 23, 2018 | 198.08 | 199.50 | 197.78 | 198.78 | 2,320,305 | +0.88(+0.45%) |
Aug 22, 2018 | 196.15 | 198.78 | 195.91 | 197.90 | 1,966,626 | +1.18(+0.60%) |
Aug 21, 2018 | 198.57 | 199.47 | 196.28 | 196.72 | 2,042,341 | -1.61(-0.81%) |
Aug 20, 2018 | 197.09 | 198.55 | 196.01 | 198.33 | 2,549,246 | +1.49(+0.76%) |
Aug 17, 2018 | 197.47 | 198.18 | 195.67 | 196.84 | 2,383,544 | -0.38(-0.19%) |
Aug 16, 2018 | 195.61 | 197.83 | 194.52 | 197.22 | 2,987,695 | +3.25(+1.68%) |
Aug 15, 2018 | 196.29 | 196.68 | 193.24 | 193.96 | 3,051,332 | -3.53(-1.79%) |
Aug 14, 2018 | 196.45 | 197.65 | 195.07 | 197.49 | 2,143,777 | +1.52(+0.78%) |
Aug 13, 2018 | 196.29 | 197.93 | 195.56 | 195.97 | 2,079,199 | -0.33(-0.17%) |
Aug 10, 2018 | 196.60 | 197.52 | 195.82 | 196.29 | 2,650,103 | -0.92(-0.47%) |
Aug 09, 2018 | 196.82 | 198.24 | 196.29 | 197.22 | 2,524,269 | +0.72(+0.36%) |
Aug 08, 2018 | 196.07 | 197.20 | 195.74 | 196.50 | 2,784,320 | +0.23(+0.12%) |
Aug 07, 2018 | 196.15 | 196.78 | 195.63 | 196.27 | 2,500,645 | +1.05(+0.54%) |
Aug 06, 2018 | 194.70 | 196.11 | 194.23 | 195.22 | 3,160,445 | +0.33(+0.17%) |
Aug 03, 2018 | 195.68 | 196.08 | 192.06 | 194.89 | 2,810,844 | -0.78(-0.40%) |
Aug 02, 2018 | 192.85 | 195.85 | 191.66 | 195.68 | 3,731,610 | +0.78(+0.40%) |