Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2018 | 159.83 | 159.83 | 0 | +0.00(+0.00%) | ||
Oct 29, 2018 | 161.50 | 164.35 | 159.91 | 160.79 | 14,442,839 | +0.53(+0.33%) |
Oct 26, 2018 | 159.06 | 162.36 | 158.80 | 160.25 | 36,385,596 | -0.06(-0.04%) |
Oct 25, 2018 | 158.14 | 161.63 | 157.81 | 160.31 | 5,254,591 | +3.66(+2.34%) |
Oct 24, 2018 | 157.15 | 159.34 | 156.21 | 156.65 | 5,774,995 | -2.86(-1.79%) |
Oct 23, 2018 | 160.16 | 161.22 | 157.01 | 159.51 | 5,104,218 | -2.63(-1.62%) |
Oct 22, 2018 | 160.54 | 164.15 | 155.96 | 162.14 | 7,813,116 | +6.83(+4.40%) |
Oct 19, 2018 | 156.87 | 158.43 | 154.76 | 155.31 | 3,100,071 | -1.47(-0.94%) |
Oct 18, 2018 | 162.33 | 162.76 | 154.95 | 156.78 | 3,848,963 | +1.53(+0.98%) |
Oct 17, 2018 | 157.11 | 157.64 | 154.57 | 155.25 | 1,585,799 | -0.85(-0.55%) |
Oct 16, 2018 | 153.24 | 156.27 | 152.75 | 156.10 | 1,335,433 | +3.77(+2.47%) |
Oct 15, 2018 | 152.16 | 154.76 | 151.56 | 152.34 | 2,224,723 | +0.54(+0.35%) |
Oct 12, 2018 | 152.37 | 153.30 | 150.92 | 151.80 | 1,894,419 | +1.92(+1.28%) |
Oct 11, 2018 | 153.44 | 153.72 | 149.40 | 149.88 | 2,034,859 | -3.64(-2.37%) |
Oct 10, 2018 | 156.63 | 157.01 | 153.45 | 153.52 | 2,287,158 | -3.08(-1.97%) |
Oct 09, 2018 | 158.27 | 159.09 | 156.43 | 156.60 | 1,554,563 | -3.04(-1.90%) |
Oct 08, 2018 | 158.84 | 160.22 | 158.24 | 159.64 | 1,141,432 | +0.07(+0.04%) |
Oct 05, 2018 | 159.49 | 161.03 | 159.00 | 159.57 | 1,583,691 | -1.54(-0.96%) |
Oct 04, 2018 | 162.08 | 162.26 | 158.74 | 161.12 | 1,770,400 | -1.69(-1.04%) |
Oct 03, 2018 | 164.93 | 164.93 | 162.43 | 162.81 | 978,298 | -1.42(-0.86%) |
Oct 02, 2018 | 161.54 | 164.46 | 160.73 | 164.23 | 1,700,563 | +0.16(+0.10%) |
Oct 01, 2018 | 160.88 | 164.30 | 160.59 | 164.07 | 2,397,863 | +7.91(+5.06%) |
Sep 28, 2018 | 156.13 | 157.53 | 155.56 | 156.16 | 1,340,379 | -1.55(-0.99%) |
Sep 27, 2018 | 158.37 | 159.14 | 157.34 | 157.72 | 1,352,737 | -0.24(-0.15%) |
Sep 26, 2018 | 158.09 | 159.61 | 157.30 | 157.96 | 1,347,629 | -0.47(-0.29%) |
Sep 25, 2018 | 159.09 | 160.13 | 158.25 | 158.43 | 1,311,153 | -0.91(-0.57%) |
Sep 24, 2018 | 161.27 | 162.50 | 159.26 | 159.34 | 1,656,049 | -2.43(-1.50%) |
Sep 21, 2018 | 162.23 | 163.18 | 161.04 | 161.77 | 2,390,925 | +0.28(+0.17%) |
Sep 20, 2018 | 160.67 | 161.94 | 159.27 | 161.49 | 1,671,732 | +1.79(+1.12%) |
Sep 19, 2018 | 158.13 | 161.91 | 158.13 | 159.70 | 2,767,702 | +6.02(+3.92%) |
Sep 18, 2018 | 154.07 | 154.62 | 153.42 | 153.68 | 1,136,939 | +0.14(+0.09%) |
Sep 17, 2018 | 152.69 | 154.56 | 152.51 | 153.53 | 1,574,259 | +1.00(+0.66%) |
Sep 14, 2018 | 155.14 | 155.52 | 152.38 | 152.53 | 1,724,491 | -2.14(-1.38%) |
Sep 13, 2018 | 153.58 | 154.80 | 152.82 | 154.67 | 888,428 | +2.52(+1.65%) |
Sep 12, 2018 | 152.50 | 153.21 | 151.99 | 152.15 | 823,114 | -0.47(-0.31%) |
Sep 11, 2018 | 151.15 | 152.97 | 150.17 | 152.62 | 1,284,009 | +1.17(+0.78%) |
Sep 10, 2018 | 151.37 | 152.03 | 150.93 | 151.44 | 664,159 | +0.82(+0.54%) |
Sep 07, 2018 | 151.90 | 151.93 | 150.18 | 150.63 | 1,261,333 | -1.59(-1.05%) |
Sep 06, 2018 | 152.08 | 153.21 | 150.92 | 152.22 | 923,828 | +0.51(+0.34%) |
Sep 05, 2018 | 151.44 | 152.50 | 151.12 | 151.70 | 1,786,873 | -0.04(-0.03%) |