Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 173.59 | 174.97 | 170.57 | 171.72 | 56,866 | +0.46(+0.27%) |
Oct 30, 2018 | 167.88 | 171.39 | 166.60 | 171.26 | 64,683 | +3.24(+1.93%) |
Oct 29, 2018 | 171.76 | 172.16 | 165.92 | 168.02 | 60,647 | -1.37(-0.81%) |
Oct 26, 2018 | 169.00 | 172.73 | 164.89 | 169.39 | 78,469 | -2.42(-1.41%) |
Oct 25, 2018 | 168.18 | 173.52 | 168.18 | 171.81 | 55,686 | +5.03(+3.02%) |
Oct 24, 2018 | 172.71 | 175.15 | 165.07 | 166.78 | 110,047 | -6.42(-3.71%) |
Oct 23, 2018 | 175.82 | 176.77 | 171.74 | 173.21 | 74,783 | -5.25(-2.94%) |
Oct 22, 2018 | 179.76 | 179.76 | 176.58 | 178.45 | 117,889 | -1.48(-0.82%) |
Oct 19, 2018 | 184.26 | 185.74 | 178.95 | 179.93 | 89,994 | -4.45(-2.41%) |
Oct 18, 2018 | 187.89 | 189.73 | 183.32 | 184.38 | 46,397 | -4.16(-2.21%) |
Oct 17, 2018 | 186.64 | 189.56 | 185.80 | 188.54 | 89,919 | +1.21(+0.65%) |
Oct 16, 2018 | 182.57 | 187.34 | 180.69 | 187.33 | 54,520 | +5.81(+3.20%) |
Oct 15, 2018 | 180.50 | 185.18 | 179.43 | 181.52 | 104,255 | +0.61(+0.34%) |
Oct 12, 2018 | 180.70 | 183.87 | 177.59 | 180.91 | 121,765 | +2.14(+1.20%) |
Oct 11, 2018 | 182.62 | 185.18 | 178.51 | 178.76 | 84,325 | -5.10(-2.77%) |
Oct 10, 2018 | 188.61 | 188.61 | 181.54 | 183.86 | 210,329 | -5.49(-2.90%) |
Oct 09, 2018 | 191.14 | 191.14 | 187.83 | 189.35 | 96,163 | -2.19(-1.14%) |
Oct 08, 2018 | 189.05 | 191.86 | 188.99 | 191.54 | 43,581 | +1.78(+0.94%) |
Oct 05, 2018 | 191.67 | 191.67 | 186.98 | 189.76 | 45,452 | -1.38(-0.72%) |
Oct 04, 2018 | 193.62 | 193.64 | 189.61 | 191.14 | 87,534 | -3.15(-1.62%) |
Oct 03, 2018 | 184.14 | 194.81 | 184.14 | 194.29 | 45,244 | +2.27(+1.18%) |
Oct 02, 2018 | 193.76 | 194.29 | 190.91 | 192.03 | 59,862 | -1.17(-0.61%) |
Oct 01, 2018 | 193.63 | 194.63 | 190.85 | 193.20 | 61,740 | +0.56(+0.29%) |
Sep 28, 2018 | 189.87 | 194.13 | 189.61 | 192.64 | 64,661 | +2.26(+1.19%) |
Sep 27, 2018 | 189.56 | 191.14 | 188.29 | 190.38 | 65,124 | +1.08(+0.57%) |
Sep 26, 2018 | 191.38 | 192.94 | 188.69 | 189.30 | 56,886 | -1.33(-0.70%) |
Sep 25, 2018 | 189.86 | 191.74 | 188.77 | 190.63 | 39,064 | +1.50(+0.80%) |
Sep 24, 2018 | 189.35 | 190.29 | 187.86 | 189.13 | 82,020 | -0.20(-0.11%) |
Sep 21, 2018 | 189.58 | 190.24 | 187.91 | 189.33 | 133,417 | +0.76(+0.40%) |
Sep 20, 2018 | 187.40 | 190.53 | 185.94 | 188.57 | 77,877 | +2.30(+1.23%) |
Sep 19, 2018 | 186.24 | 188.53 | 183.56 | 186.27 | 118,092 | +0.22(+0.12%) |
Sep 18, 2018 | 180.40 | 187.31 | 179.72 | 186.05 | 53,605 | +6.04(+3.36%) |
Sep 17, 2018 | 181.19 | 181.59 | 176.40 | 180.01 | 42,116 | -0.87(-0.48%) |
Sep 14, 2018 | 178.75 | 181.87 | 178.13 | 180.88 | 39,153 | +1.61(+0.90%) |
Sep 13, 2018 | 180.68 | 183.53 | 178.75 | 179.27 | 42,898 | -1.02(-0.57%) |
Sep 12, 2018 | 179.49 | 182.24 | 175.57 | 180.29 | 64,938 | +0.56(+0.31%) |
Sep 11, 2018 | 179.56 | 182.43 | 177.97 | 179.73 | 33,524 | -0.46(-0.25%) |
Sep 10, 2018 | 180.64 | 180.95 | 177.06 | 180.19 | 24,600 | +0.43(+0.24%) |
Sep 07, 2018 | 173.32 | 179.91 | 172.43 | 179.76 | 49,650 | +4.74(+2.71%) |
Sep 06, 2018 | 173.72 | 175.06 | 171.99 | 175.01 | 17,959 | +1.26(+0.72%) |
Sep 05, 2018 | 170.85 | 175.66 | 170.67 | 173.75 | 39,335 | +2.37(+1.38%) |
Sep 04, 2018 | 171.16 | 171.44 | 168.57 | 171.38 | 29,133 | -0.23(-0.13%) |
Aug 31, 2018 | 171.61 | 171.61 | 171.61 | 0 | +1.44(+0.85%) | |
Aug 30, 2018 | 169.02 | 171.43 | 168.72 | 170.17 | 33,863 | +1.04(+0.61%) |
Aug 29, 2018 | 168.89 | 170.53 | 168.26 | 169.13 | 36,498 | +0.72(+0.43%) |
Aug 28, 2018 | 171.22 | 171.22 | 168.20 | 168.41 | 33,776 | -1.68(-0.99%) |
Aug 27, 2018 | 168.94 | 171.96 | 168.94 | 170.09 | 48,412 | +1.14(+0.68%) |
Aug 24, 2018 | 169.03 | 171.48 | 168.79 | 168.94 | 31,176 | +0.09(+0.05%) |
Aug 23, 2018 | 168.94 | 169.91 | 167.39 | 168.86 | 23,064 | -0.55(-0.33%) |
Aug 22, 2018 | 168.72 | 169.73 | 166.75 | 169.41 | 28,830 | +0.70(+0.42%) |
Aug 21, 2018 | 166.71 | 169.52 | 166.69 | 168.71 | 53,332 | +2.28(+1.37%) |
Aug 20, 2018 | 165.53 | 166.94 | 165.01 | 166.43 | 42,009 | +1.78(+1.08%) |
Aug 17, 2018 | 163.08 | 165.19 | 162.44 | 164.65 | 121,765 | +1.25(+0.76%) |
Aug 16, 2018 | 161.88 | 164.49 | 159.39 | 163.40 | 37,214 | +2.38(+1.48%) |
Aug 15, 2018 | 159.11 | 162.57 | 155.76 | 161.02 | 56,555 | +0.98(+0.61%) |
Aug 14, 2018 | 157.10 | 162.71 | 157.10 | 160.04 | 57,154 | +3.42(+2.18%) |
Aug 13, 2018 | 159.88 | 161.08 | 155.44 | 156.62 | 41,474 | -3.64(-2.27%) |
Aug 10, 2018 | 160.93 | 162.35 | 159.33 | 160.25 | 24,877 | -0.98(-0.61%) |
Aug 09, 2018 | 160.79 | 162.49 | 159.89 | 161.24 | 18,926 | +0.87(+0.54%) |
Aug 08, 2018 | 159.04 | 161.50 | 158.88 | 160.37 | 21,857 | +1.74(+1.10%) |
Aug 07, 2018 | 160.52 | 161.26 | 156.84 | 158.63 | 37,584 | -0.83(-0.52%) |
Aug 06, 2018 | 155.16 | 160.35 | 155.16 | 159.46 | 39,518 | +0.83(+0.52%) |
Aug 03, 2018 | 162.63 | 162.86 | 158.03 | 158.63 | 26,137 | -3.11(-1.92%) |
Aug 02, 2018 | 162.11 | 164.23 | 161.44 | 161.73 | 30,757 | -1.20(-0.74%) |