Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 168.15 | 168.61 | 162.39 | 164.29 | 34,301,956 | -4.38(-2.59%) |
Sep 27, 2018 | 167.37 | 171.59 | 167.03 | 168.66 | 27,232,372 | +1.89(+1.13%) |
Sep 26, 2018 | 164.13 | 169.12 | 164.04 | 166.77 | 25,272,330 | +2.04(+1.24%) |
Sep 25, 2018 | 161.82 | 165.41 | 160.98 | 164.74 | 27,647,584 | -0.50(-0.30%) |
Sep 24, 2018 | 160.86 | 165.52 | 160.71 | 165.24 | 19,237,814 | +2.48(+1.52%) |
Sep 21, 2018 | 166.46 | 167.07 | 162.64 | 162.76 | 46,043,600 | -3.09(-1.86%) |
Sep 20, 2018 | 164.33 | 166.27 | 164.30 | 165.84 | 18,953,344 | +2.96(+1.82%) |
Sep 19, 2018 | 159.91 | 163.27 | 159.31 | 162.89 | 19,642,002 | +2.76(+1.72%) |
Sep 18, 2018 | 159.22 | 161.59 | 158.70 | 160.13 | 22,480,002 | -0.28(-0.17%) |
Sep 17, 2018 | 161.75 | 161.89 | 159.60 | 160.41 | 21,010,986 | -1.74(-1.07%) |
Sep 14, 2018 | 161.54 | 162.67 | 160.17 | 162.15 | 21,793,498 | +0.96(+0.59%) |
Sep 13, 2018 | 161.83 | 163.15 | 160.69 | 161.19 | 25,433,760 | -0.64(-0.39%) |
Sep 12, 2018 | 163.08 | 164.32 | 161.63 | 161.83 | 24,097,040 | -3.94(-2.37%) |
Sep 11, 2018 | 163.77 | 167.01 | 163.55 | 165.76 | 20,469,442 | +1.76(+1.07%) |
Sep 10, 2018 | 163.34 | 164.84 | 161.99 | 164.01 | 20,216,166 | +1.14(+0.70%) |
Sep 07, 2018 | 160.14 | 164.46 | 159.99 | 162.87 | 24,326,384 | +0.51(+0.31%) |
Sep 06, 2018 | 166.80 | 166.80 | 159.83 | 162.36 | 41,543,788 | -4.64(-2.78%) |
Sep 05, 2018 | 169.31 | 170.95 | 166.49 | 167.00 | 31,247,692 | -3.98(-2.33%) |
Sep 04, 2018 | 173.32 | 173.71 | 168.62 | 170.98 | 29,824,078 | -4.56(-2.60%) |
Aug 31, 2018 | 175.54 | 175.54 | 175.54 | 0 | -1.91(-1.08%) | |
Aug 30, 2018 | 175.71 | 179.60 | 175.51 | 177.45 | 24,233,520 | +1.74(+0.99%) |
Aug 29, 2018 | 176.10 | 176.60 | 174.56 | 175.71 | 18,694,026 | -0.36(-0.20%) |
Aug 28, 2018 | 177.91 | 178.05 | 175.64 | 176.07 | 15,919,938 | -1.20(-0.68%) |
Aug 27, 2018 | 175.80 | 178.48 | 175.60 | 177.27 | 17,928,158 | +2.81(+1.61%) |
Aug 24, 2018 | 173.52 | 174.63 | 172.74 | 174.46 | 14,647,024 | +1.74(+1.01%) |
Aug 23, 2018 | 172.91 | 175.36 | 172.65 | 172.72 | 18,060,972 | -0.74(-0.43%) |
Aug 22, 2018 | 172.03 | 174.06 | 171.95 | 173.46 | 16,901,842 | +1.02(+0.59%) |
Aug 21, 2018 | 172.63 | 173.99 | 171.21 | 172.44 | 19,570,686 | +0.12(+0.07%) |
Aug 20, 2018 | 173.86 | 174.38 | 170.73 | 172.32 | 21,536,546 | -1.30(-0.75%) |
Aug 17, 2018 | 174.31 | 176.03 | 171.86 | 173.62 | 24,919,512 | -0.90(-0.52%) |
Aug 16, 2018 | 180.23 | 180.31 | 173.83 | 174.51 | 31,374,042 | -4.83(-2.69%) |
Aug 15, 2018 | 179.15 | 180.68 | 174.59 | 179.34 | 33,049,936 | -1.58(-0.87%) |
Aug 14, 2018 | 180.52 | 181.80 | 178.43 | 180.92 | 19,112,608 | +1.06(+0.59%) |
Aug 13, 2018 | 179.91 | 182.42 | 178.71 | 179.86 | 17,432,464 | -0.21(-0.12%) |
Aug 10, 2018 | 181.85 | 181.91 | 179.23 | 180.07 | 21,523,212 | -2.83(-1.55%) |
Aug 09, 2018 | 185.65 | 186.37 | 182.29 | 182.90 | 19,739,506 | -2.09(-1.13%) |
Aug 08, 2018 | 184.55 | 186.65 | 183.56 | 184.98 | 22,221,364 | +1.37(+0.75%) |
Aug 07, 2018 | 186.30 | 188.10 | 183.53 | 183.62 | 33,411,884 | -1.88(-1.01%) |
Aug 06, 2018 | 178.78 | 185.59 | 178.19 | 185.49 | 49,744,284 | +7.90(+4.45%) |
Aug 03, 2018 | 177.50 | 178.66 | 175.96 | 177.59 | 24,789,674 | +1.41(+0.80%) |
Aug 02, 2018 | 170.50 | 176.60 | 170.09 | 176.18 | 32,420,560 | +4.72(+2.75%) |
Aug 01, 2018 | 173.75 | 174.89 | 170.72 | 171.47 | 34,061,984 | -0.93(-0.54%) |
Jul 31, 2018 | 170.49 | 174.06 | 169.82 | 172.40 | 40,350,952 | +1.52(+0.89%) |
Jul 30, 2018 | 175.11 | 175.11 | 166.38 | 170.88 | 65,323,132 | -3.83(-2.19%) |
Jul 27, 2018 | 179.68 | 179.74 | 172.82 | 174.71 | 60,137,440 | -1.37(-0.78%) |
Jul 26, 2018 | 174.71 | 179.81 | 173.57 | 176.07 | 169,813,072 | -41.20(-18.96%) |
Jul 25, 2018 | 215.49 | 218.39 | 214.04 | 217.27 | 63,411,360 | +2.83(+1.32%) |
Jul 24, 2018 | 214.88 | 215.97 | 212.38 | 214.44 | 28,478,852 | +3.76(+1.78%) |
Jul 23, 2018 | 210.36 | 211.40 | 208.58 | 210.69 | 16,722,270 | +0.97(+0.46%) |
Jul 20, 2018 | 208.63 | 211.28 | 208.28 | 209.72 | 16,258,740 | +1.85(+0.89%) |
Jul 19, 2018 | 208.55 | 209.75 | 207.54 | 207.87 | 11,356,076 | -1.27(-0.61%) |
Jul 18, 2018 | 209.60 | 210.77 | 208.22 | 209.14 | 15,348,571 | -0.63(-0.30%) |
Jul 17, 2018 | 204.68 | 210.24 | 204.62 | 209.77 | 15,360,093 | +2.76(+1.33%) |
Jul 16, 2018 | 207.28 | 208.50 | 206.62 | 207.01 | 11,075,012 | -0.09(-0.04%) |
Jul 13, 2018 | 207.10 | 11,515,606 | +0.40(+0.19%) | |||
Jul 12, 2018 | 203.21 | 206.83 | 203.02 | 206.70 | 15,465,099 | +4.38(+2.16%) |
Jul 11, 2018 | 202.01 | 204.28 | 201.54 | 202.32 | 12,936,816 | -1.00(-0.49%) |
Jul 10, 2018 | 204.28 | 204.69 | 202.05 | 203.32 | 13,167,142 | -1.20(-0.59%) |
Jul 09, 2018 | 204.71 | 205.58 | 201.91 | 204.52 | 18,160,584 | +1.51(+0.74%) |
Jul 06, 2018 | 198.24 | 203.42 | 197.49 | 203.01 | 19,761,076 | +4.77(+2.41%) |
Jul 05, 2018 | 194.53 | 198.44 | 193.82 | 198.24 | 19,664,482 | +5.71(+2.97%) |
Jul 03, 2018 | 192.53 | 192.53 | 192.53 | 0 | -4.62(-2.35%) |