Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2018 | 159.85 | 159.85 | 0 | +0.00(+0.00%) | ||
Oct 29, 2018 | 161.52 | 164.38 | 159.94 | 160.81 | 14,440,597 | +0.53(+0.33%) |
Oct 26, 2018 | 159.08 | 162.39 | 158.82 | 160.28 | 36,379,948 | -0.06(-0.04%) |
Oct 25, 2018 | 158.16 | 161.65 | 157.84 | 160.34 | 5,253,776 | +3.66(+2.34%) |
Oct 24, 2018 | 157.17 | 159.37 | 156.24 | 156.67 | 5,774,099 | -2.86(-1.79%) |
Oct 23, 2018 | 160.18 | 161.25 | 157.03 | 159.53 | 5,103,426 | -2.63(-1.62%) |
Oct 22, 2018 | 160.56 | 164.18 | 155.98 | 162.16 | 7,811,904 | +6.83(+4.40%) |
Oct 19, 2018 | 156.90 | 158.45 | 154.79 | 155.33 | 3,099,590 | -1.47(-0.94%) |
Oct 18, 2018 | 162.36 | 162.79 | 154.97 | 156.80 | 3,848,365 | +1.53(+0.98%) |
Oct 17, 2018 | 157.13 | 157.66 | 154.59 | 155.28 | 1,585,553 | -0.85(-0.55%) |
Oct 16, 2018 | 153.26 | 156.29 | 152.78 | 156.13 | 1,335,225 | +3.77(+2.48%) |
Oct 15, 2018 | 152.18 | 154.79 | 151.58 | 152.36 | 2,224,378 | +0.53(+0.35%) |
Oct 12, 2018 | 152.39 | 153.32 | 150.94 | 151.82 | 1,894,125 | +1.92(+1.28%) |
Oct 11, 2018 | 153.47 | 153.74 | 149.43 | 149.90 | 2,034,543 | -3.64(-2.37%) |
Oct 10, 2018 | 156.65 | 157.03 | 153.48 | 153.54 | 2,286,803 | -3.08(-1.97%) |
Oct 09, 2018 | 158.30 | 159.11 | 156.45 | 156.62 | 1,554,322 | -3.04(-1.91%) |
Oct 08, 2018 | 158.87 | 160.25 | 158.27 | 159.67 | 1,141,255 | +0.07(+0.04%) |
Oct 05, 2018 | 159.51 | 161.06 | 159.03 | 159.60 | 1,583,446 | -1.55(-0.96%) |
Oct 04, 2018 | 162.11 | 162.28 | 158.76 | 161.14 | 1,770,125 | -1.69(-1.04%) |
Oct 03, 2018 | 164.95 | 164.95 | 162.46 | 162.84 | 978,147 | -1.42(-0.86%) |
Oct 02, 2018 | 161.56 | 164.48 | 160.75 | 164.25 | 1,700,299 | +0.15(+0.09%) |
Oct 01, 2018 | 160.90 | 164.32 | 160.62 | 164.10 | 2,397,491 | +7.91(+5.06%) |
Sep 28, 2018 | 156.16 | 157.56 | 155.59 | 156.19 | 1,340,171 | -1.56(-0.99%) |
Sep 27, 2018 | 158.39 | 159.16 | 157.36 | 157.74 | 1,352,527 | -0.24(-0.15%) |
Sep 26, 2018 | 158.11 | 159.63 | 157.32 | 157.99 | 1,347,420 | -0.47(-0.29%) |
Sep 25, 2018 | 159.11 | 160.15 | 158.28 | 158.45 | 1,310,949 | -0.91(-0.57%) |
Sep 24, 2018 | 161.30 | 162.52 | 159.29 | 159.37 | 1,655,792 | -2.43(-1.50%) |
Sep 21, 2018 | 162.25 | 163.20 | 161.07 | 161.79 | 2,390,554 | +0.28(+0.17%) |
Sep 20, 2018 | 160.70 | 161.97 | 159.30 | 161.51 | 1,671,472 | +1.79(+1.12%) |
Sep 19, 2018 | 158.15 | 161.93 | 158.15 | 159.72 | 2,767,272 | +6.03(+3.92%) |
Sep 18, 2018 | 154.10 | 154.64 | 153.45 | 153.70 | 1,136,763 | +0.14(+0.09%) |
Sep 17, 2018 | 152.72 | 154.59 | 152.53 | 153.56 | 1,574,015 | +1.00(+0.66%) |
Sep 14, 2018 | 155.17 | 155.55 | 152.41 | 152.55 | 1,724,224 | -2.14(-1.38%) |
Sep 13, 2018 | 153.60 | 154.83 | 152.84 | 154.69 | 888,290 | +2.52(+1.65%) |
Sep 12, 2018 | 152.53 | 153.23 | 152.01 | 152.18 | 822,986 | -0.47(-0.31%) |
Sep 11, 2018 | 151.17 | 152.99 | 150.19 | 152.64 | 1,283,809 | +1.18(+0.78%) |
Sep 10, 2018 | 151.40 | 152.05 | 150.95 | 151.47 | 664,056 | +0.82(+0.54%) |
Sep 07, 2018 | 151.92 | 151.95 | 150.21 | 150.65 | 1,261,138 | -1.59(-1.05%) |
Sep 06, 2018 | 152.11 | 153.23 | 150.94 | 152.24 | 923,685 | +0.51(+0.34%) |
Sep 05, 2018 | 151.47 | 152.53 | 151.15 | 151.73 | 1,786,595 | -0.04(-0.03%) |
Sep 04, 2018 | 153.41 | 153.53 | 150.74 | 151.77 | 1,623,601 | -1.95(-1.27%) |
Aug 31, 2018 | 153.72 | 153.72 | 153.72 | 0 | +0.29(+0.19%) | |
Aug 30, 2018 | 154.57 | 154.85 | 152.82 | 153.43 | 829,328 | -1.56(-1.01%) |
Aug 29, 2018 | 154.06 | 155.15 | 153.33 | 154.99 | 705,598 | +1.12(+0.73%) |
Aug 28, 2018 | 154.02 | 154.60 | 153.13 | 153.88 | 1,109,447 | +0.29(+0.19%) |
Aug 27, 2018 | 152.53 | 153.77 | 152.45 | 153.58 | 693,767 | +1.79(+1.18%) |
Aug 24, 2018 | 151.02 | 152.09 | 150.15 | 151.80 | 728,588 | +1.27(+0.85%) |
Aug 23, 2018 | 150.62 | 151.33 | 149.74 | 150.52 | 864,854 | -0.12(-0.08%) |
Aug 22, 2018 | 153.45 | 153.77 | 150.55 | 150.64 | 1,264,977 | -3.21(-2.08%) |
Aug 21, 2018 | 154.06 | 154.75 | 153.50 | 153.85 | 962,437 | +0.03(+0.02%) |
Aug 20, 2018 | 152.21 | 154.22 | 152.21 | 153.82 | 1,194,833 | +2.19(+1.44%) |
Aug 17, 2018 | 149.80 | 151.83 | 149.80 | 151.63 | 1,711,052 | +1.47(+0.98%) |
Aug 16, 2018 | 151.30 | 151.53 | 149.97 | 150.16 | 1,134,425 | -0.10(-0.06%) |
Aug 15, 2018 | 149.77 | 150.35 | 148.21 | 150.26 | 1,391,532 | -0.69(-0.46%) |
Aug 14, 2018 | 150.94 | 151.42 | 150.14 | 150.95 | 1,658,891 | +0.99(+0.66%) |
Aug 13, 2018 | 151.10 | 151.59 | 149.25 | 149.96 | 1,379,284 | -0.46(-0.30%) |
Aug 10, 2018 | 151.43 | 151.43 | 149.77 | 150.42 | 1,341,509 | -2.29(-1.50%) |
Aug 09, 2018 | 152.56 | 153.77 | 151.82 | 152.71 | 1,032,431 | +0.10(+0.06%) |
Aug 08, 2018 | 152.96 | 153.50 | 152.07 | 152.61 | 1,791,491 | +0.02(+0.01%) |
Aug 07, 2018 | 154.48 | 155.32 | 152.05 | 152.59 | 2,627,095 | -0.90(-0.59%) |
Aug 06, 2018 | 149.90 | 154.31 | 149.18 | 153.50 | 4,042,663 | -6.07(-3.81%) |
Aug 03, 2018 | 158.52 | 159.77 | 158.44 | 159.57 | 1,080,637 | +1.08(+0.68%) |
Aug 02, 2018 | 158.66 | 159.06 | 157.51 | 158.49 | 1,652,412 | -1.51(-0.94%) |