Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2018 | 173.93 | 175.08 | 170.90 | 171.65 | 34,025,884 | -0.93(-0.54%) |
Jul 31, 2018 | 170.67 | 174.24 | 170.00 | 172.58 | 40,308,184 | +1.52(+0.89%) |
Jul 30, 2018 | 175.30 | 175.30 | 166.56 | 171.06 | 65,253,896 | -3.83(-2.19%) |
Jul 27, 2018 | 179.87 | 179.93 | 173.00 | 174.89 | 60,073,700 | -1.37(-0.78%) |
Jul 26, 2018 | 174.89 | 180.00 | 173.75 | 176.26 | 169,633,088 | -41.24(-18.96%) |
Jul 25, 2018 | 215.72 | 218.62 | 214.27 | 217.50 | 63,344,152 | +2.83(+1.32%) |
Jul 24, 2018 | 215.11 | 216.20 | 212.60 | 214.67 | 28,448,668 | +3.76(+1.78%) |
Jul 23, 2018 | 210.58 | 211.62 | 208.80 | 210.91 | 16,704,546 | +0.97(+0.46%) |
Jul 20, 2018 | 208.85 | 211.50 | 208.50 | 209.94 | 16,241,508 | +1.85(+0.89%) |
Jul 19, 2018 | 208.77 | 209.97 | 207.76 | 208.09 | 11,344,040 | -1.27(-0.61%) |
Jul 18, 2018 | 209.82 | 210.99 | 208.44 | 209.36 | 15,332,303 | -0.63(-0.30%) |
Jul 17, 2018 | 204.90 | 210.46 | 204.84 | 209.99 | 15,343,813 | +2.76(+1.33%) |
Jul 16, 2018 | 207.50 | 208.72 | 206.84 | 207.23 | 11,063,274 | -0.09(-0.04%) |
Jul 13, 2018 | 207.32 | 11,503,401 | +0.40(+0.19%) | |||
Jul 12, 2018 | 203.43 | 207.05 | 203.24 | 206.92 | 15,448,708 | +4.38(+2.16%) |
Jul 11, 2018 | 202.22 | 204.50 | 201.75 | 202.54 | 12,923,104 | -1.00(-0.49%) |
Jul 10, 2018 | 204.50 | 204.91 | 202.26 | 203.54 | 13,153,186 | -1.20(-0.59%) |
Jul 09, 2018 | 204.93 | 205.80 | 202.12 | 204.74 | 18,141,336 | +1.51(+0.74%) |
Jul 06, 2018 | 198.45 | 203.64 | 197.70 | 203.23 | 19,740,132 | +4.78(+2.41%) |
Jul 05, 2018 | 194.74 | 198.65 | 194.03 | 198.45 | 19,643,640 | +5.72(+2.97%) |
Jul 03, 2018 | 192.73 | 192.73 | 192.73 | 0 | -4.63(-2.35%) |