Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.42 | 155.17 | 152.34 | 152.59 | 7,306,193 | -0.31(-0.20%) |
Oct 30, 2018 | 150.24 | 153.07 | 149.78 | 152.91 | 6,520,336 | +2.64(+1.75%) |
Oct 29, 2018 | 150.74 | 152.69 | 148.32 | 150.27 | 6,816,619 | +0.84(+0.56%) |
Oct 26, 2018 | 153.46 | 153.86 | 148.28 | 149.43 | 10,917,718 | -5.94(-3.82%) |
Oct 25, 2018 | 154.02 | 156.60 | 153.42 | 155.36 | 6,017,498 | +1.82(+1.19%) |
Oct 24, 2018 | 154.94 | 158.23 | 152.97 | 153.54 | 7,819,195 | -1.35(-0.87%) |
Oct 23, 2018 | 152.50 | 155.73 | 152.21 | 154.89 | 8,073,397 | -0.19(-0.12%) |
Oct 22, 2018 | 156.88 | 157.38 | 154.05 | 155.09 | 5,609,118 | -0.95(-0.61%) |
Oct 19, 2018 | 156.46 | 157.03 | 154.93 | 156.04 | 8,073,000 | -0.51(-0.33%) |
Oct 18, 2018 | 159.87 | 160.85 | 155.76 | 156.55 | 10,674,897 | -4.10(-2.55%) |
Oct 17, 2018 | 164.53 | 165.43 | 159.62 | 160.66 | 10,353,549 | -7.30(-4.34%) |
Oct 16, 2018 | 166.43 | 168.38 | 165.38 | 167.95 | 4,676,511 | +2.09(+1.26%) |
Oct 15, 2018 | 166.89 | 167.70 | 165.45 | 165.86 | 4,198,624 | -1.13(-0.68%) |
Oct 12, 2018 | 167.23 | 167.96 | 164.98 | 166.99 | 6,281,868 | +2.37(+1.44%) |
Oct 11, 2018 | 168.06 | 170.63 | 163.52 | 164.62 | 6,720,321 | -3.44(-2.04%) |
Oct 10, 2018 | 172.75 | 172.86 | 167.75 | 168.06 | 7,096,317 | -1.78(-1.05%) |
Oct 09, 2018 | 171.74 | 172.81 | 169.69 | 169.83 | 5,148,012 | -2.31(-1.34%) |
Oct 08, 2018 | 170.26 | 172.36 | 169.24 | 172.14 | 4,300,390 | +1.76(+1.03%) |
Oct 05, 2018 | 172.72 | 173.26 | 168.81 | 170.38 | 5,781,988 | -2.14(-1.24%) |
Oct 04, 2018 | 176.69 | 176.78 | 172.02 | 172.52 | 6,910,430 | -4.24(-2.40%) |
Oct 03, 2018 | 178.87 | 179.13 | 176.69 | 176.77 | 4,797,364 | -0.88(-0.49%) |
Oct 02, 2018 | 180.02 | 180.50 | 177.57 | 177.64 | 5,103,341 | -2.47(-1.37%) |
Oct 01, 2018 | 180.91 | 182.01 | 179.92 | 180.12 | 4,230,713 | +0.39(+0.22%) |
Sep 28, 2018 | 179.11 | 181.20 | 179.03 | 179.72 | 4,571,419 | +0.27(+0.15%) |
Sep 27, 2018 | 180.03 | 180.31 | 178.44 | 179.46 | 3,709,025 | -0.59(-0.33%) |
Sep 26, 2018 | 180.97 | 181.45 | 179.79 | 180.05 | 3,418,415 | +0.05(+0.03%) |
Sep 25, 2018 | 181.19 | 181.59 | 179.42 | 179.99 | 5,121,177 | -0.46(-0.25%) |
Sep 24, 2018 | 183.52 | 183.79 | 180.43 | 180.45 | 5,328,979 | -3.82(-2.07%) |
Sep 21, 2018 | 183.33 | 184.51 | 182.64 | 184.27 | 11,236,871 | +1.15(+0.63%) |
Sep 20, 2018 | 183.64 | 184.46 | 183.07 | 183.12 | 4,633,977 | -0.54(-0.29%) |
Sep 19, 2018 | 183.93 | 184.51 | 182.77 | 183.66 | 2,972,625 | +0.57(+0.31%) |
Sep 18, 2018 | 181.01 | 183.70 | 180.60 | 183.08 | 5,000,486 | +2.27(+1.26%) |
Sep 17, 2018 | 181.40 | 182.23 | 180.69 | 180.81 | 3,543,816 | -0.58(-0.32%) |
Sep 14, 2018 | 182.36 | 182.66 | 180.07 | 181.39 | 4,175,041 | -0.33(-0.18%) |
Sep 13, 2018 | 183.45 | 183.45 | 181.07 | 181.72 | 5,395,262 | -2.19(-1.19%) |
Sep 12, 2018 | 185.69 | 186.91 | 182.99 | 183.92 | 6,533,965 | -1.62(-0.87%) |
Sep 11, 2018 | 184.80 | 186.24 | 183.50 | 185.54 | 6,874,378 | +2.74(+1.50%) |
Sep 10, 2018 | 180.57 | 183.60 | 180.57 | 182.80 | 6,438,586 | +3.87(+2.16%) |
Sep 07, 2018 | 178.25 | 179.79 | 178.23 | 178.93 | 4,233,017 | +0.29(+0.17%) |
Sep 06, 2018 | 177.50 | 179.67 | 176.82 | 178.63 | 4,023,165 | +1.51(+0.85%) |
Sep 05, 2018 | 177.71 | 179.31 | 176.25 | 177.12 | 4,226,700 | -0.81(-0.45%) |
Sep 04, 2018 | 174.12 | 178.66 | 173.96 | 177.93 | 5,316,273 | +3.74(+2.15%) |
Aug 31, 2018 | 174.19 | 174.19 | 174.19 | 0 | +1.31(+0.76%) | |
Aug 30, 2018 | 174.39 | 174.77 | 172.74 | 172.88 | 3,256,690 | -2.10(-1.20%) |
Aug 29, 2018 | 174.49 | 175.25 | 174.14 | 174.98 | 2,867,878 | +0.64(+0.37%) |
Aug 28, 2018 | 174.62 | 174.72 | 173.18 | 174.34 | 4,073,631 | -0.01(-0.01%) |
Aug 27, 2018 | 175.08 | 175.18 | 173.66 | 174.35 | 2,920,988 | +0.59(+0.34%) |
Aug 24, 2018 | 172.94 | 174.79 | 172.64 | 173.76 | 3,538,413 | +0.98(+0.57%) |
Aug 23, 2018 | 172.11 | 173.85 | 171.89 | 172.78 | 4,164,622 | +1.03(+0.60%) |
Aug 22, 2018 | 173.33 | 175.70 | 171.47 | 171.75 | 5,800,477 | -1.09(-0.63%) |
Aug 21, 2018 | 171.63 | 173.28 | 171.26 | 172.84 | 4,776,510 | +1.99(+1.16%) |
Aug 20, 2018 | 169.05 | 171.29 | 168.67 | 170.85 | 3,425,278 | +2.05(+1.21%) |
Aug 17, 2018 | 168.84 | 169.17 | 168.16 | 168.80 | 4,501,708 | +0.15(+0.09%) |
Aug 16, 2018 | 167.47 | 169.26 | 167.22 | 168.66 | 6,591,946 | +1.21(+0.72%) |
Aug 15, 2018 | 165.51 | 167.61 | 164.95 | 167.45 | 7,007,838 | +0.77(+0.46%) |
Aug 14, 2018 | 168.47 | 169.17 | 165.10 | 166.68 | 13,306,906 | -0.90(-0.54%) |
Aug 13, 2018 | 169.44 | 170.56 | 167.46 | 167.58 | 6,124,863 | -1.87(-1.10%) |
Aug 10, 2018 | 170.34 | 170.85 | 168.87 | 169.44 | 3,328,377 | -1.54(-0.90%) |
Aug 09, 2018 | 171.77 | 172.41 | 170.94 | 170.98 | 2,856,736 | +0.05(+0.03%) |
Aug 08, 2018 | 170.43 | 171.70 | 170.31 | 170.93 | 2,521,694 | +0.84(+0.49%) |
Aug 07, 2018 | 169.49 | 170.22 | 168.87 | 170.09 | 3,536,112 | +1.17(+0.70%) |
Aug 06, 2018 | 168.86 | 169.24 | 168.42 | 168.92 | 2,912,768 | +0.04(+0.03%) |
Aug 03, 2018 | 169.21 | 169.53 | 168.54 | 168.87 | 2,675,329 | -0.02(-0.01%) |
Aug 02, 2018 | 168.41 | 169.05 | 167.07 | 168.89 | 4,105,165 | -0.55(-0.33%) |