Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.84 | 156.23 | 148.80 | 151.63 | 60,095,308 | +5.56(+3.81%) |
Oct 30, 2018 | 139.78 | 146.49 | 139.59 | 146.06 | 50,370,452 | +4.13(+2.91%) |
Oct 29, 2018 | 148.34 | 148.67 | 138.88 | 141.94 | 31,346,952 | -3.28(-2.26%) |
Oct 26, 2018 | 145.66 | 148.84 | 143.65 | 145.22 | 31,336,514 | -5.57(-3.70%) |
Oct 25, 2018 | 147.57 | 152.05 | 146.84 | 150.79 | 22,110,582 | +4.91(+3.36%) |
Oct 24, 2018 | 154.12 | 154.49 | 145.45 | 145.88 | 27,749,912 | -8.34(-5.41%) |
Oct 23, 2018 | 151.06 | 154.61 | 150.69 | 154.23 | 19,110,462 | -0.39(-0.25%) |
Oct 22, 2018 | 154.60 | 157.17 | 154.30 | 154.62 | 15,422,436 | +0.73(+0.47%) |
Oct 19, 2018 | 155.69 | 157.18 | 153.39 | 153.89 | 19,782,268 | -0.87(-0.56%) |
Oct 18, 2018 | 158.34 | 158.49 | 153.12 | 154.76 | 21,686,244 | -4.50(-2.82%) |
Oct 17, 2018 | 159.39 | 160.32 | 157.78 | 159.25 | 17,604,152 | +0.64(+0.40%) |
Oct 16, 2018 | 155.24 | 159.29 | 154.85 | 158.61 | 19,185,474 | +5.25(+3.43%) |
Oct 15, 2018 | 153.16 | 155.41 | 152.39 | 153.36 | 15,443,388 | -0.22(-0.14%) |
Oct 12, 2018 | 156.56 | 156.72 | 151.14 | 153.58 | 25,320,236 | +0.39(+0.25%) |
Oct 11, 2018 | 149.97 | 154.65 | 149.00 | 153.19 | 35,355,692 | +1.97(+1.30%) |
Oct 10, 2018 | 156.65 | 157.52 | 151.15 | 151.22 | 30,568,504 | -6.51(-4.13%) |
Oct 09, 2018 | 157.52 | 160.42 | 157.25 | 157.73 | 18,860,414 | +0.65(+0.41%) |
Oct 08, 2018 | 155.38 | 158.17 | 154.23 | 157.08 | 24,067,584 | -0.08(-0.05%) |
Oct 05, 2018 | 159.04 | 160.73 | 156.03 | 157.16 | 25,771,314 | -1.52(-0.96%) |
Oct 04, 2018 | 161.29 | 161.29 | 157.18 | 158.68 | 25,755,410 | -3.58(-2.20%) |
Oct 03, 2018 | 159.83 | 163.49 | 159.36 | 162.26 | 23,130,664 | +3.10(+1.95%) |
Oct 02, 2018 | 161.41 | 162.11 | 158.50 | 159.16 | 36,050,972 | -3.11(-1.91%) |
Oct 01, 2018 | 162.86 | 165.70 | 161.09 | 162.27 | 26,433,482 | -2.02(-1.23%) |
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%) |