Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 190.60 | 190.60 | 184.08 | 186.40 | 2,670 | -10.05(-5.11%) |
Oct 30, 2018 | 206.20 | 206.20 | 196.45 | 196.45 | 3,084 | -7.50(-3.68%) |
Oct 29, 2018 | 192.25 | 211.75 | 188.20 | 203.95 | 4,561 | +6.75(+3.42%) |
Oct 26, 2018 | 199.75 | 201.85 | 188.95 | 197.20 | 3,574 | +9.75(+5.20%) |
Oct 25, 2018 | 193.45 | 194.90 | 185.05 | 187.45 | 2,727 | -14.55(-7.20%) |
Oct 24, 2018 | 185.35 | 202.00 | 185.35 | 202.00 | 2,234 | +17.69(+9.60%) |
Oct 23, 2018 | 191.05 | 193.67 | 182.20 | 184.30 | 1,258 | +2.55(+1.40%) |
Oct 22, 2018 | 184.30 | 185.98 | 181.15 | 181.75 | 728 | -2.40(-1.30%) |
Oct 19, 2018 | 180.70 | 186.70 | 178.75 | 184.15 | 1,387 | -1.05(-0.57%) |
Oct 18, 2018 | 178.75 | 186.25 | 178.75 | 185.20 | 1,509 | +8.25(+4.66%) |
Oct 17, 2018 | 174.56 | 179.28 | 174.56 | 176.96 | 779 | +2.40(+1.37%) |
Oct 16, 2018 | 182.50 | 182.65 | 174.11 | 174.56 | 1,870 | -11.10(-5.98%) |
Oct 15, 2018 | 181.45 | 186.70 | 181.45 | 185.65 | 1,250 | +4.50(+2.48%) |
Oct 12, 2018 | 182.35 | 189.40 | 180.10 | 181.15 | 1,100 | -10.95(-5.70%) |
Oct 11, 2018 | 194.95 | 194.95 | 183.70 | 192.10 | 3,685 | +3.00(+1.59%) |
Oct 10, 2018 | 173.96 | 189.40 | 173.96 | 189.10 | 4,901 | +16.64(+9.65%) |
Oct 09, 2018 | 171.96 | 173.88 | 170.64 | 172.46 | 1,840 | -0.29(-0.17%) |
Oct 08, 2018 | 171.56 | 177.25 | 170.66 | 172.76 | 1,312 | +3.52(+2.08%) |
Oct 05, 2018 | 166.01 | 173.35 | 165.86 | 169.23 | 2,787 | +3.97(+2.40%) |
Oct 04, 2018 | 162.41 | 167.49 | 162.41 | 165.26 | 1,202 | +6.60(+4.16%) |
Oct 03, 2018 | 160.91 | 160.91 | 158.66 | 158.66 | 292 | -3.00(-1.86%) |
Oct 02, 2018 | 159.71 | 161.66 | 159.71 | 161.66 | 277 | +0.60(+0.37%) |
Oct 01, 2018 | 160.31 | 161.06 | 158.36 | 161.06 | 370 | -0.60(-0.37%) |
Sep 28, 2018 | 163.16 | 163.16 | 161.66 | 161.66 | 126 | +0.30(+0.19%) |
Sep 27, 2018 | 163.31 | 163.31 | 160.83 | 161.36 | 1,055 | +0.16(+0.10%) |
Sep 26, 2018 | 164.21 | 164.21 | 161.20 | 161.20 | 223 | -2.07(-1.27%) |
Sep 25, 2018 | 163.56 | 163.57 | 162.97 | 163.27 | 92 | -0.45(-0.28%) |
Sep 24, 2018 | 169.10 | 169.10 | 163.27 | 163.72 | 572 | -2.24(-1.35%) |
Sep 21, 2018 | 162.97 | 165.97 | 162.97 | 165.97 | 902 | +2.24(+1.37%) |
Sep 20, 2018 | 165.67 | 165.67 | 163.59 | 163.72 | 449 | -3.29(-1.97%) |
Sep 19, 2018 | 168.19 | 168.66 | 167.01 | 167.01 | 111 | +0.03(+0.01%) |
Sep 18, 2018 | 169.40 | 169.40 | 165.40 | 166.99 | 840 | -2.34(-1.38%) |
Sep 17, 2018 | 164.62 | 169.40 | 164.10 | 169.33 | 598 | +5.61(+3.42%) |
Sep 14, 2018 | 163.72 | 165.22 | 162.53 | 163.72 | 153 | -0.45(-0.27%) |
Sep 13, 2018 | 166.12 | 166.12 | 163.29 | 164.17 | 845 | -5.08(-3.00%) |
Sep 12, 2018 | 168.06 | 169.25 | 167.46 | 169.25 | 1,038 | +4.03(+2.44%) |
Sep 11, 2018 | 170.00 | 170.00 | 165.22 | 165.22 | 677 | -2.69(-1.60%) |
Sep 10, 2018 | 167.61 | 170.00 | 167.01 | 167.91 | 873 | -0.45(-0.27%) |
Sep 07, 2018 | 171.20 | 171.20 | 166.56 | 168.36 | 200 | -0.67(-0.40%) |
Sep 06, 2018 | 164.17 | 169.88 | 164.17 | 169.03 | 1,093 | +5.86(+3.59%) |
Sep 05, 2018 | 159.97 | 166.56 | 159.97 | 163.17 | 947 | +3.33(+2.08%) |
Sep 04, 2018 | 160.28 | 162.30 | 159.84 | 159.84 | 719 | +0.30(+0.19%) |
Aug 31, 2018 | 159.54 | 159.54 | 159.54 | 0 | +0.45(+0.28%) | |
Aug 30, 2018 | 158.94 | 159.24 | 157.69 | 159.09 | 256 | +0.00(+0.00%) |
Aug 29, 2018 | 160.73 | 160.73 | 158.56 | 159.09 | 920 | -2.77(-1.71%) |
Aug 28, 2018 | 161.33 | 162.40 | 161.33 | 161.85 | 483 | -0.37(-0.23%) |
Aug 27, 2018 | 164.17 | 164.17 | 162.23 | 162.23 | 618 | -4.19(-2.52%) |
Aug 24, 2018 | 168.96 | 168.96 | 165.97 | 166.41 | 1,738 | -3.29(-1.94%) |
Aug 23, 2018 | 169.85 | 170.59 | 167.62 | 169.71 | 541 | -1.19(-0.70%) |
Aug 22, 2018 | 173.21 | 173.29 | 170.38 | 170.90 | 748 | -0.30(-0.17%) |
Aug 21, 2018 | 171.20 | 171.20 | 171.20 | 171.20 | 26 | -1.64(-0.95%) |
Aug 20, 2018 | 170.75 | 172.99 | 170.75 | 172.84 | 738 | -1.05(-0.60%) |
Aug 17, 2018 | 174.49 | 174.49 | 173.44 | 173.89 | 555 | +1.99(+1.16%) |
Aug 16, 2018 | 169.89 | 171.95 | 169.89 | 171.90 | 706 | -1.59(-0.91%) |
Aug 15, 2018 | 172.25 | 175.68 | 172.25 | 173.49 | 681 | +2.28(+1.33%) |
Aug 14, 2018 | 170.95 | 171.21 | 170.95 | 171.21 | 307 | +2.31(+1.37%) |
Aug 13, 2018 | 170.45 | 170.45 | 168.90 | 168.90 | 50 | -1.25(-0.74%) |
Aug 10, 2018 | 171.20 | 171.20 | 170.15 | 170.15 | 173 | +2.86(+1.71%) |
Aug 09, 2018 | 168.96 | 168.96 | 167.30 | 167.30 | 91 | -1.06(-0.63%) |
Aug 08, 2018 | 168.96 | 169.10 | 167.61 | 168.36 | 222 | -1.79(-1.05%) |
Aug 07, 2018 | 169.70 | 170.15 | 169.33 | 170.15 | 71 | -1.35(-0.78%) |
Aug 06, 2018 | 173.44 | 173.44 | 171.44 | 171.50 | 128 | -1.64(-0.95%) |
Aug 03, 2018 | 173.29 | 174.94 | 173.14 | 173.14 | 428 | -1.05(-0.60%) |
Aug 02, 2018 | 183.16 | 183.16 | 174.19 | 174.19 | 311 | -6.73(-3.72%) |