Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 155.00 | 156.40 | 148.96 | 151.79 | 60,031,612 | +5.57(+3.81%) |
Oct 30, 2018 | 139.93 | 146.64 | 139.74 | 146.22 | 50,317,064 | +4.13(+2.91%) |
Oct 29, 2018 | 148.50 | 148.83 | 139.03 | 142.09 | 31,313,728 | -3.28(-2.26%) |
Oct 26, 2018 | 145.82 | 149.00 | 143.80 | 145.37 | 31,303,300 | -5.58(-3.70%) |
Oct 25, 2018 | 147.73 | 152.21 | 147.00 | 150.95 | 22,087,148 | +4.91(+3.36%) |
Oct 24, 2018 | 154.28 | 154.65 | 145.60 | 146.04 | 27,720,500 | -8.35(-5.41%) |
Oct 23, 2018 | 151.22 | 154.77 | 150.85 | 154.39 | 19,090,208 | -0.39(-0.25%) |
Oct 22, 2018 | 154.76 | 157.34 | 154.46 | 154.78 | 15,406,090 | +0.73(+0.47%) |
Oct 19, 2018 | 155.86 | 157.35 | 153.55 | 154.05 | 19,761,300 | -0.87(-0.56%) |
Oct 18, 2018 | 158.51 | 158.66 | 153.28 | 154.92 | 21,663,258 | -4.50(-2.82%) |
Oct 17, 2018 | 159.56 | 160.49 | 157.95 | 159.42 | 17,585,494 | +0.64(+0.40%) |
Oct 16, 2018 | 155.40 | 159.46 | 155.01 | 158.78 | 19,165,140 | +5.26(+3.43%) |
Oct 15, 2018 | 153.32 | 155.57 | 152.55 | 153.52 | 15,427,020 | -0.22(-0.14%) |
Oct 12, 2018 | 156.73 | 156.89 | 151.30 | 153.74 | 25,293,400 | +0.39(+0.25%) |
Oct 11, 2018 | 150.13 | 154.81 | 149.16 | 153.35 | 35,318,220 | +1.97(+1.30%) |
Oct 10, 2018 | 156.82 | 157.69 | 151.31 | 151.38 | 30,536,104 | -6.52(-4.13%) |
Oct 09, 2018 | 157.69 | 160.59 | 157.42 | 157.90 | 18,840,424 | +0.65(+0.41%) |
Oct 08, 2018 | 155.54 | 158.34 | 154.39 | 157.25 | 24,042,076 | -0.08(-0.05%) |
Oct 05, 2018 | 159.21 | 160.90 | 156.20 | 157.33 | 25,744,000 | -1.52(-0.96%) |
Oct 04, 2018 | 161.46 | 161.46 | 157.35 | 158.85 | 25,728,112 | -3.58(-2.20%) |
Oct 03, 2018 | 160.00 | 163.66 | 159.53 | 162.43 | 23,106,148 | +3.10(+1.95%) |
Oct 02, 2018 | 161.58 | 162.28 | 158.67 | 159.33 | 36,012,760 | -3.11(-1.91%) |
Oct 01, 2018 | 163.03 | 165.88 | 161.26 | 162.44 | 26,405,466 | -2.02(-1.23%) |
Sep 28, 2018 | 168.33 | 168.79 | 162.56 | 164.46 | 34,265,600 | -4.38(-2.59%) |
Sep 27, 2018 | 167.55 | 171.77 | 167.21 | 168.84 | 27,203,508 | +1.89(+1.13%) |
Sep 26, 2018 | 164.30 | 169.30 | 164.21 | 166.95 | 25,245,544 | +2.04(+1.24%) |
Sep 25, 2018 | 161.99 | 165.59 | 161.15 | 164.91 | 27,618,280 | -0.50(-0.30%) |
Sep 24, 2018 | 161.03 | 165.70 | 160.88 | 165.41 | 19,217,424 | +2.48(+1.52%) |
Sep 21, 2018 | 166.64 | 167.25 | 162.81 | 162.93 | 45,994,800 | -3.09(-1.86%) |
Sep 20, 2018 | 164.50 | 166.45 | 164.47 | 166.02 | 18,933,256 | +2.96(+1.82%) |
Sep 19, 2018 | 160.08 | 163.44 | 159.48 | 163.06 | 19,621,184 | +2.76(+1.72%) |
Sep 18, 2018 | 159.39 | 161.76 | 158.87 | 160.30 | 22,456,176 | -0.28(-0.17%) |
Sep 17, 2018 | 161.92 | 162.06 | 159.77 | 160.58 | 20,988,716 | -1.74(-1.07%) |
Sep 14, 2018 | 161.71 | 162.84 | 160.34 | 162.32 | 21,770,400 | +0.96(+0.59%) |
Sep 13, 2018 | 162.00 | 163.32 | 160.86 | 161.36 | 25,406,804 | -0.64(-0.40%) |
Sep 12, 2018 | 163.25 | 164.49 | 161.80 | 162.00 | 24,071,500 | -3.94(-2.37%) |
Sep 11, 2018 | 163.94 | 167.19 | 163.72 | 165.94 | 20,447,746 | +1.76(+1.07%) |
Sep 10, 2018 | 163.51 | 165.01 | 162.16 | 164.18 | 20,194,740 | +1.14(+0.70%) |
Sep 07, 2018 | 160.31 | 164.63 | 160.16 | 163.04 | 24,300,600 | +0.51(+0.31%) |
Sep 06, 2018 | 166.98 | 166.98 | 160.00 | 162.53 | 41,499,756 | -4.65(-2.78%) |
Sep 05, 2018 | 169.49 | 171.13 | 166.67 | 167.18 | 31,214,572 | -3.98(-2.33%) |
Sep 04, 2018 | 173.50 | 173.89 | 168.80 | 171.16 | 29,792,468 | -4.57(-2.60%) |
Aug 31, 2018 | 175.73 | 175.73 | 175.73 | 0 | -1.91(-1.08%) | |
Aug 30, 2018 | 175.90 | 179.79 | 175.70 | 177.64 | 24,207,836 | +1.74(+0.99%) |
Aug 29, 2018 | 176.29 | 176.79 | 174.75 | 175.90 | 18,674,212 | -0.36(-0.20%) |
Aug 28, 2018 | 178.10 | 178.24 | 175.83 | 176.26 | 15,903,065 | -1.20(-0.68%) |
Aug 27, 2018 | 175.99 | 178.67 | 175.79 | 177.46 | 17,909,156 | +2.81(+1.61%) |
Aug 24, 2018 | 173.70 | 174.82 | 172.92 | 174.65 | 14,631,500 | +1.75(+1.01%) |
Aug 23, 2018 | 173.09 | 175.55 | 172.83 | 172.90 | 18,041,830 | -0.74(-0.43%) |
Aug 22, 2018 | 172.21 | 174.24 | 172.13 | 173.64 | 16,883,928 | +1.02(+0.59%) |
Aug 21, 2018 | 172.81 | 174.17 | 171.39 | 172.62 | 19,549,944 | +0.12(+0.07%) |
Aug 20, 2018 | 174.04 | 174.57 | 170.91 | 172.50 | 21,513,720 | -1.30(-0.75%) |
Aug 17, 2018 | 174.50 | 176.22 | 172.04 | 173.80 | 24,893,100 | -0.90(-0.52%) |
Aug 16, 2018 | 180.42 | 180.50 | 174.01 | 174.70 | 31,340,788 | -4.83(-2.69%) |
Aug 15, 2018 | 179.34 | 180.87 | 174.78 | 179.53 | 33,014,906 | -1.58(-0.87%) |
Aug 14, 2018 | 180.71 | 181.99 | 178.62 | 181.11 | 19,092,350 | +1.06(+0.59%) |
Aug 13, 2018 | 180.10 | 182.61 | 178.90 | 180.05 | 17,413,988 | -0.21(-0.12%) |
Aug 10, 2018 | 182.04 | 182.10 | 179.42 | 180.26 | 21,500,400 | -2.83(-1.55%) |
Aug 09, 2018 | 185.85 | 186.57 | 182.48 | 183.09 | 19,718,584 | -2.09(-1.13%) |
Aug 08, 2018 | 184.75 | 186.85 | 183.76 | 185.18 | 22,197,812 | +1.37(+0.75%) |
Aug 07, 2018 | 186.50 | 188.30 | 183.72 | 183.81 | 33,376,472 | -1.88(-1.01%) |
Aug 06, 2018 | 178.97 | 185.79 | 178.38 | 185.69 | 49,691,560 | +7.91(+4.45%) |
Aug 03, 2018 | 177.69 | 178.85 | 176.15 | 177.78 | 24,763,400 | +1.41(+0.80%) |
Aug 02, 2018 | 170.68 | 176.79 | 170.27 | 176.37 | 32,386,198 | +4.72(+2.75%) |