Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 162.18 | 164.77 | 162.17 | 163.40 | 76,696,720 | +3.75(+2.35%) |
Oct 30, 2018 | 156.64 | 159.76 | 155.88 | 159.65 | 96,145,344 | +2.59(+1.65%) |
Oct 29, 2018 | 162.76 | 163.44 | 154.04 | 157.06 | 116,210,424 | -3.30(-2.06%) |
Oct 26, 2018 | 158.99 | 163.53 | 158.02 | 160.36 | 136,118,240 | -4.23(-2.57%) |
Oct 25, 2018 | 161.64 | 165.57 | 160.84 | 164.59 | 86,667,152 | +5.50(+3.46%) |
Oct 24, 2018 | 166.57 | 166.80 | 158.80 | 159.09 | 106,901,488 | -7.63(-4.58%) |
Oct 23, 2018 | 164.33 | 167.54 | 162.44 | 166.72 | 80,585,040 | -0.62(-0.37%) |
Oct 22, 2018 | 167.48 | 168.62 | 166.06 | 167.33 | 54,922,808 | +0.86(+0.51%) |
Oct 19, 2018 | 167.79 | 169.41 | 165.87 | 166.48 | 86,182,720 | -0.15(-0.09%) |
Oct 18, 2018 | 169.92 | 170.00 | 165.92 | 166.63 | 85,701,424 | -3.96(-2.32%) |
Oct 17, 2018 | 171.40 | 171.52 | 168.84 | 170.59 | 69,573,880 | +0.07(+0.04%) |
Oct 16, 2018 | 167.44 | 170.93 | 167.13 | 170.52 | 74,761,920 | +4.82(+2.91%) |
Oct 15, 2018 | 167.12 | 167.46 | 165.07 | 165.70 | 67,394,376 | -2.03(-1.21%) |
Oct 12, 2018 | 167.41 | 168.25 | 164.47 | 167.73 | 106,090,128 | +4.54(+2.78%) |
Oct 11, 2018 | 164.57 | 166.84 | 161.46 | 163.19 | 148,578,752 | -2.05(-1.24%) |
Oct 10, 2018 | 171.78 | 171.87 | 165.01 | 165.24 | 118,871,840 | -7.60(-4.40%) |
Oct 09, 2018 | 172.42 | 174.18 | 171.99 | 172.84 | 51,021,844 | +0.56(+0.32%) |
Oct 08, 2018 | 172.59 | 173.81 | 170.24 | 172.28 | 69,472,408 | -1.06(-0.61%) |
Oct 05, 2018 | 175.49 | 176.05 | 171.68 | 173.34 | 86,600,416 | -2.15(-1.22%) |
Oct 04, 2018 | 178.22 | 178.31 | 174.21 | 175.48 | 83,693,752 | -3.44(-1.92%) |
Oct 03, 2018 | 179.47 | 179.90 | 178.64 | 178.92 | 30,244,242 | +0.19(+0.11%) |
Oct 02, 2018 | 178.92 | 180.10 | 178.31 | 178.73 | 26,581,530 | -0.40(-0.23%) |
Oct 01, 2018 | 179.75 | 180.44 | 178.68 | 179.13 | 28,418,800 | +0.37(+0.20%) |
Sep 28, 2018 | 178.25 | 179.24 | 177.97 | 178.76 | 29,180,260 | -0.04(-0.02%) |
Sep 27, 2018 | 178.04 | 179.44 | 177.93 | 178.80 | 34,389,292 | +1.50(+0.85%) |
Sep 26, 2018 | 177.28 | 178.96 | 176.95 | 177.30 | 37,616,540 | +0.12(+0.07%) |
Sep 25, 2018 | 176.83 | 177.31 | 176.25 | 177.18 | 26,239,062 | +0.24(+0.14%) |
Sep 24, 2018 | 175.17 | 177.00 | 174.44 | 176.94 | 36,303,632 | +0.49(+0.28%) |
Sep 21, 2018 | 177.94 | 178.15 | 176.22 | 176.45 | 40,194,688 | -0.97(-0.55%) |
Sep 20, 2018 | 176.68 | 177.66 | 176.26 | 177.42 | 34,641,944 | +1.94(+1.11%) |
Sep 19, 2018 | 175.63 | 176.05 | 174.33 | 175.48 | 33,109,578 | -0.13(-0.08%) |
Sep 18, 2018 | 174.34 | 176.47 | 174.23 | 175.61 | 33,174,628 | +1.44(+0.83%) |
Sep 17, 2018 | 176.40 | 176.54 | 174.01 | 174.17 | 34,370,688 | -2.55(-1.44%) |
Sep 14, 2018 | 177.36 | 177.63 | 176.01 | 176.72 | 32,509,604 | -0.52(-0.29%) |
Sep 13, 2018 | 176.41 | 177.57 | 176.38 | 177.23 | 32,401,566 | +1.87(+1.07%) |
Sep 12, 2018 | 175.64 | 175.75 | 173.85 | 175.36 | 37,652,384 | -0.52(-0.30%) |
Sep 11, 2018 | 173.81 | 176.17 | 173.38 | 175.88 | 31,339,044 | +1.34(+0.77%) |
Sep 10, 2018 | 174.92 | 175.04 | 173.58 | 174.53 | 27,190,308 | +0.58(+0.34%) |
Sep 07, 2018 | 173.39 | 175.45 | 173.31 | 173.95 | 48,549,144 | -0.67(-0.38%) |
Sep 06, 2018 | 176.28 | 176.48 | 173.44 | 174.62 | 47,957,428 | -1.57(-0.89%) |
Sep 05, 2018 | 178.21 | 178.21 | 175.59 | 176.20 | 44,366,480 | -2.31(-1.29%) |
Sep 04, 2018 | 178.74 | 179.03 | 177.54 | 178.50 | 30,245,450 | -0.77(-0.43%) |
Aug 31, 2018 | 179.27 | 179.27 | 179.27 | 0 | +0.23(+0.13%) | |
Aug 30, 2018 | 179.04 | 180.10 | 178.44 | 179.04 | 30,504,310 | -0.32(-0.18%) |
Aug 29, 2018 | 177.60 | 179.45 | 177.55 | 179.36 | 30,340,596 | +2.05(+1.15%) |
Aug 28, 2018 | 177.49 | 177.70 | 176.94 | 177.31 | 21,089,628 | +0.26(+0.15%) |
Aug 27, 2018 | 176.18 | 177.05 | 175.87 | 177.05 | 30,536,238 | +1.79(+1.02%) |
Aug 24, 2018 | 174.23 | 175.41 | 174.19 | 175.26 | 24,088,618 | +1.61(+0.93%) |
Aug 23, 2018 | 173.62 | 174.84 | 173.36 | 173.65 | 26,825,396 | -0.25(-0.14%) |
Aug 22, 2018 | 172.84 | 174.10 | 172.64 | 173.90 | 18,767,546 | +0.67(+0.39%) |
Aug 21, 2018 | 173.13 | 174.26 | 173.01 | 173.23 | 27,246,934 | +0.63(+0.37%) |
Aug 20, 2018 | 173.15 | 173.20 | 171.92 | 172.59 | 25,955,770 | -0.15(-0.09%) |
Aug 17, 2018 | 172.27 | 173.18 | 171.22 | 172.75 | 37,578,540 | +0.04(+0.02%) |
Aug 16, 2018 | 173.43 | 173.83 | 172.37 | 172.71 | 28,833,522 | +0.57(+0.33%) |
Aug 15, 2018 | 172.97 | 173.44 | 171.08 | 172.14 | 60,925,232 | -2.13(-1.22%) |
Aug 14, 2018 | 173.85 | 174.48 | 172.92 | 174.28 | 21,761,898 | +1.09(+0.63%) |
Aug 13, 2018 | 173.70 | 174.81 | 173.11 | 173.19 | 27,147,530 | -0.19(-0.11%) |
Aug 10, 2018 | 173.53 | 174.05 | 172.73 | 173.38 | 35,210,712 | -1.34(-0.76%) |
Aug 09, 2018 | 174.75 | 175.41 | 174.46 | 174.72 | 19,602,058 | -0.11(-0.06%) |
Aug 08, 2018 | 174.37 | 175.14 | 173.90 | 174.82 | 23,601,954 | +0.21(+0.12%) |
Aug 07, 2018 | 174.45 | 174.94 | 174.09 | 174.61 | 31,108,458 | +0.63(+0.36%) |
Aug 06, 2018 | 172.85 | 174.03 | 172.63 | 173.98 | 25,822,124 | +1.02(+0.59%) |
Aug 03, 2018 | 172.69 | 172.97 | 172.00 | 172.96 | 30,125,636 | +0.53(+0.31%) |
Aug 02, 2018 | 168.92 | 172.63 | 168.84 | 172.43 | 49,111,924 | +2.31(+1.36%) |
Aug 01, 2018 | 169.88 | 170.62 | 169.14 | 170.12 | 38,621,784 | +0.64(+0.38%) |
Jul 31, 2018 | 168.80 | 170.13 | 167.91 | 169.47 | 49,178,248 | +1.29(+0.77%) |
Jul 30, 2018 | 170.63 | 170.70 | 167.38 | 168.19 | 62,650,044 | -2.41(-1.41%) |
Jul 27, 2018 | 174.13 | 169.62 | 170.60 | 61,903,912 | -2.33(-1.35%) | |
Jul 26, 2018 | 173.22 | 173.77 | 172.70 | 172.93 | 42,537,392 | -2.66(-1.52%) |
Jul 25, 2018 | 173.23 | 175.70 | 173.16 | 175.59 | 37,051,616 | +2.42(+1.40%) |
Jul 24, 2018 | 174.22 | 174.85 | 172.46 | 173.17 | 38,399,448 | +0.71(+0.41%) |
Jul 23, 2018 | 171.39 | 172.54 | 170.71 | 172.46 | 23,061,188 | +0.55(+0.32%) |
Jul 20, 2018 | 172.47 | 173.04 | 171.72 | 171.91 | 37,385,944 | -0.04(-0.02%) |
Jul 19, 2018 | 172.25 | 172.77 | 171.75 | 171.95 | 32,325,228 | -0.86(-0.50%) |
Jul 18, 2018 | 173.15 | 173.31 | 172.29 | 172.81 | 24,170,408 | -0.33(-0.19%) |
Jul 17, 2018 | 170.29 | 173.51 | 170.29 | 173.14 | 32,266,042 | +1.05(+0.61%) |
Jul 16, 2018 | 172.54 | 172.83 | 171.81 | 172.09 | 22,234,942 | -0.41(-0.24%) |
Jul 13, 2018 | 172.51 | 29,223,524 | +0.14(+0.08%) | |||
Jul 12, 2018 | 170.20 | 172.36 | 170.10 | 172.36 | 29,043,410 | +2.92(+1.72%) |
Jul 11, 2018 | 169.00 | 170.07 | 168.85 | 169.44 | 31,504,418 | -0.86(-0.51%) |
Jul 10, 2018 | 170.40 | 170.69 | 169.72 | 170.31 | 24,816,018 | +0.12(+0.07%) |
Jul 09, 2018 | 169.51 | 170.22 | 168.87 | 170.18 | 28,448,852 | +1.52(+0.90%) |
Jul 06, 2018 | 166.46 | 168.79 | 166.16 | 168.67 | 38,529,104 | +2.58(+1.56%) |
Jul 05, 2018 | 165.11 | 166.22 | 164.28 | 166.08 | 32,902,574 | +2.04(+1.24%) |
Jul 03, 2018 | 164.05 | 164.05 | 164.05 | 0 | -1.92(-1.16%) | |
Jul 02, 2018 | 163.32 | 166.01 | 162.96 | 165.97 | 33,056,338 | +1.10(+0.67%) |
Jun 29, 2018 | 166.08 | 164.62 | 164.86 | 37,907,408 | +0.44(+0.27%) | |
Jun 28, 2018 | 162.82 | 164.98 | 162.48 | 164.42 | 48,306,364 | +1.40(+0.86%) |
Jun 27, 2018 | 165.94 | 166.72 | 162.90 | 163.02 | 54,982,548 | -2.25(-1.36%) |
Jun 26, 2018 | 165.19 | 166.22 | 164.59 | 165.27 | 40,606,548 | +0.67(+0.41%) |
Jun 25, 2018 | 166.89 | 167.11 | 163.09 | 164.59 | 80,980,576 | -3.79(-2.25%) |
Jun 22, 2018 | 169.34 | 169.40 | 167.78 | 168.39 | 31,311,308 | -0.38(-0.22%) |
Jun 21, 2018 | 170.66 | 170.85 | 168.44 | 168.76 | 45,246,252 | -1.48(-0.87%) |
Jun 20, 2018 | 169.80 | 170.94 | 169.66 | 170.24 | 34,369,552 | +1.20(+0.71%) |
Jun 19, 2018 | 169.08 | 166.84 | 169.04 | 39,780,548 | -0.48(-0.28%) | |
Jun 18, 2018 | 168.59 | 169.66 | 168.02 | 169.52 | 32,756,844 | -0.10(-0.06%) |
Jun 15, 2018 | 169.95 | 170.21 | 169.62 | 51,769,092 | -0.59(-0.35%) | |
Jun 14, 2018 | 169.27 | 170.49 | 169.16 | 170.21 | 37,460,240 | +1.71(+1.01%) |
Jun 13, 2018 | 168.76 | 169.77 | 168.13 | 168.51 | 39,468,304 | -0.01(-0.01%) |
Jun 12, 2018 | 167.87 | 168.68 | 167.68 | 168.52 | 23,472,760 | +0.88(+0.53%) |
Jun 11, 2018 | 167.05 | 168.04 | 167.03 | 167.63 | 23,278,902 | +0.45(+0.27%) |
Jun 08, 2018 | 166.35 | 167.61 | 165.98 | 167.18 | 33,159,640 | +0.01(+0.01%) |
Jun 07, 2018 | 168.59 | 168.61 | 166.34 | 167.17 | 41,300,000 | -1.37(-0.81%) |
Jun 06, 2018 | 168.57 | 166.90 | 168.54 | 26,099,220 | +0.98(+0.58%) | |
Jun 05, 2018 | 167.42 | 167.84 | 166.82 | 167.57 | 25,848,256 | +0.52(+0.31%) |