Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2018 | 160.55 | 160.55 | 0 | +0.00(+0.00%) | ||
Oct 29, 2018 | 162.22 | 165.09 | 160.63 | 161.51 | 14,378,123 | +0.54(+0.33%) |
Oct 26, 2018 | 159.78 | 163.09 | 159.51 | 160.97 | 36,222,560 | -0.06(-0.04%) |
Oct 25, 2018 | 158.85 | 162.36 | 158.53 | 161.03 | 5,231,046 | +3.68(+2.34%) |
Oct 24, 2018 | 157.85 | 160.06 | 156.91 | 157.35 | 5,749,119 | -2.87(-1.79%) |
Oct 23, 2018 | 160.88 | 161.95 | 157.72 | 160.22 | 5,081,347 | -2.65(-1.62%) |
Oct 22, 2018 | 161.26 | 164.89 | 156.66 | 162.87 | 7,778,107 | +6.86(+4.40%) |
Oct 19, 2018 | 157.58 | 159.14 | 155.46 | 156.01 | 3,086,180 | -1.47(-0.94%) |
Oct 18, 2018 | 163.06 | 163.49 | 155.65 | 157.48 | 3,831,716 | +1.53(+0.98%) |
Oct 17, 2018 | 157.81 | 158.35 | 155.27 | 155.95 | 1,578,694 | -0.86(-0.55%) |
Oct 16, 2018 | 153.93 | 156.97 | 153.44 | 156.81 | 1,329,449 | +3.79(+2.47%) |
Oct 15, 2018 | 152.85 | 155.46 | 152.24 | 153.02 | 2,214,754 | +0.54(+0.35%) |
Oct 12, 2018 | 153.05 | 153.99 | 151.60 | 152.49 | 1,885,930 | +1.93(+1.28%) |
Oct 11, 2018 | 154.13 | 154.41 | 150.07 | 150.55 | 2,025,741 | -3.66(-2.37%) |
Oct 10, 2018 | 157.34 | 157.72 | 154.14 | 154.21 | 2,276,909 | -3.09(-1.97%) |
Oct 09, 2018 | 158.98 | 159.80 | 157.13 | 157.31 | 1,547,597 | -3.05(-1.91%) |
Oct 08, 2018 | 159.56 | 160.95 | 158.96 | 160.36 | 1,136,317 | +0.07(+0.04%) |
Oct 05, 2018 | 160.20 | 161.76 | 159.72 | 160.29 | 1,576,595 | -1.55(-0.96%) |
Oct 04, 2018 | 162.81 | 162.99 | 159.45 | 161.84 | 1,762,467 | -1.70(-1.04%) |
Oct 03, 2018 | 165.67 | 165.67 | 163.16 | 163.54 | 973,915 | -1.43(-0.86%) |
Oct 02, 2018 | 162.26 | 165.19 | 161.45 | 164.97 | 1,692,943 | +0.16(+0.09%) |
Oct 01, 2018 | 161.60 | 165.03 | 161.32 | 164.81 | 2,387,118 | +7.94(+5.06%) |
Sep 28, 2018 | 156.84 | 158.24 | 156.26 | 156.87 | 1,334,373 | -1.56(-0.99%) |
Sep 27, 2018 | 159.08 | 159.85 | 158.05 | 158.43 | 1,346,676 | -0.24(-0.15%) |
Sep 26, 2018 | 158.80 | 160.33 | 158.01 | 158.67 | 1,341,591 | -0.47(-0.29%) |
Sep 25, 2018 | 159.80 | 160.85 | 158.97 | 159.14 | 1,305,278 | -0.92(-0.57%) |
Sep 24, 2018 | 162.00 | 163.23 | 159.98 | 160.06 | 1,648,629 | -2.44(-1.50%) |
Sep 21, 2018 | 162.96 | 163.91 | 161.77 | 162.50 | 2,380,211 | +0.28(+0.17%) |
Sep 20, 2018 | 161.40 | 162.67 | 159.99 | 162.22 | 1,664,241 | +1.80(+1.12%) |
Sep 19, 2018 | 158.84 | 162.63 | 158.84 | 160.42 | 2,755,300 | +6.05(+3.92%) |
Sep 18, 2018 | 154.77 | 155.31 | 154.11 | 154.37 | 1,131,845 | +0.15(+0.09%) |
Sep 17, 2018 | 153.38 | 155.26 | 153.20 | 154.22 | 1,567,205 | +1.00(+0.66%) |
Sep 14, 2018 | 155.84 | 156.22 | 153.07 | 153.22 | 1,716,764 | -2.15(-1.38%) |
Sep 13, 2018 | 154.27 | 155.50 | 153.51 | 155.36 | 884,447 | +2.53(+1.65%) |
Sep 12, 2018 | 153.19 | 153.90 | 152.67 | 152.84 | 819,426 | -0.47(-0.31%) |
Sep 11, 2018 | 151.83 | 153.66 | 150.84 | 153.30 | 1,278,255 | +1.18(+0.78%) |
Sep 10, 2018 | 152.06 | 152.71 | 151.61 | 152.12 | 661,183 | +0.82(+0.54%) |
Sep 07, 2018 | 152.58 | 152.61 | 150.86 | 151.30 | 1,255,682 | -1.60(-1.05%) |
Sep 06, 2018 | 152.77 | 153.90 | 151.60 | 152.90 | 919,688 | +0.52(+0.34%) |
Sep 05, 2018 | 152.12 | 153.19 | 151.80 | 152.39 | 1,778,866 | -0.04(-0.03%) |
Sep 04, 2018 | 154.07 | 154.19 | 151.39 | 152.43 | 1,616,577 | -1.96(-1.27%) |
Aug 31, 2018 | 154.39 | 154.39 | 154.39 | 0 | +0.29(+0.19%) | |
Aug 30, 2018 | 155.25 | 155.52 | 153.48 | 154.09 | 825,740 | -1.57(-1.01%) |
Aug 29, 2018 | 154.73 | 155.82 | 154.00 | 155.67 | 702,545 | +1.12(+0.73%) |
Aug 28, 2018 | 154.69 | 155.28 | 153.79 | 154.54 | 1,104,647 | +0.29(+0.19%) |
Aug 27, 2018 | 153.20 | 154.44 | 153.11 | 154.25 | 690,766 | +1.80(+1.18%) |
Aug 24, 2018 | 151.68 | 152.75 | 150.81 | 152.46 | 725,436 | +1.28(+0.85%) |
Aug 23, 2018 | 151.27 | 151.99 | 150.39 | 151.18 | 861,113 | -0.12(-0.08%) |
Aug 22, 2018 | 154.11 | 154.44 | 151.21 | 151.29 | 1,259,504 | -3.22(-2.08%) |
Aug 21, 2018 | 154.73 | 155.42 | 154.16 | 154.51 | 958,273 | +0.03(+0.02%) |
Aug 20, 2018 | 152.88 | 154.88 | 152.88 | 154.49 | 1,189,664 | +2.20(+1.44%) |
Aug 17, 2018 | 150.46 | 152.49 | 150.46 | 152.29 | 1,703,649 | +1.47(+0.98%) |
Aug 16, 2018 | 151.96 | 152.19 | 150.62 | 150.82 | 1,129,517 | -0.10(-0.06%) |
Aug 15, 2018 | 150.43 | 151.00 | 148.85 | 150.91 | 1,385,512 | -0.69(-0.46%) |
Aug 14, 2018 | 151.60 | 152.07 | 150.80 | 151.61 | 1,651,714 | +1.00(+0.66%) |
Aug 13, 2018 | 151.75 | 152.25 | 149.90 | 150.61 | 1,373,317 | -0.46(-0.30%) |
Aug 10, 2018 | 152.08 | 152.08 | 150.43 | 151.07 | 1,335,705 | -2.30(-1.50%) |
Aug 09, 2018 | 153.23 | 154.44 | 152.48 | 153.37 | 1,027,964 | +0.10(+0.06%) |
Aug 08, 2018 | 153.63 | 154.16 | 152.73 | 153.28 | 1,783,740 | +0.02(+0.01%) |
Aug 07, 2018 | 155.15 | 156.00 | 152.71 | 153.26 | 2,615,729 | -0.91(-0.59%) |
Aug 06, 2018 | 150.55 | 154.98 | 149.83 | 154.16 | 4,025,173 | -6.10(-3.81%) |
Aug 03, 2018 | 159.21 | 160.47 | 159.13 | 160.26 | 1,075,962 | +1.09(+0.68%) |
Aug 02, 2018 | 159.35 | 159.75 | 158.19 | 159.18 | 1,645,263 | -1.51(-0.94%) |