Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 139.47 | 140.76 | 137.29 | 140.39 | 23,966,732 | +5.87(+4.36%) |
Oct 30, 2018 | 130.53 | 134.59 | 128.34 | 134.52 | 25,549,328 | +2.91(+2.21%) |
Oct 29, 2018 | 140.53 | 142.09 | 129.62 | 131.61 | 35,572,744 | -9.36(-6.64%) |
Oct 26, 2018 | 137.16 | 143.90 | 136.71 | 140.97 | 19,738,722 | -1.71(-1.20%) |
Oct 25, 2018 | 140.61 | 142.99 | 139.14 | 142.68 | 13,820,565 | +4.92(+3.57%) |
Oct 24, 2018 | 143.25 | 144.74 | 137.49 | 137.76 | 18,746,720 | -6.95(-4.80%) |
Oct 23, 2018 | 141.32 | 145.55 | 140.73 | 144.71 | 20,211,720 | -2.12(-1.44%) |
Oct 22, 2018 | 147.01 | 148.21 | 144.16 | 146.83 | 22,869,200 | +5.79(+4.11%) |
Oct 19, 2018 | 143.41 | 144.82 | 140.72 | 141.03 | 15,054,792 | +0.90(+0.64%) |
Oct 18, 2018 | 143.91 | 144.34 | 138.93 | 140.14 | 20,888,428 | -6.04(-4.13%) |
Oct 17, 2018 | 148.68 | 148.68 | 144.43 | 146.18 | 17,096,258 | -1.44(-0.98%) |
Oct 16, 2018 | 143.78 | 147.77 | 143.33 | 147.62 | 18,603,314 | +5.37(+3.77%) |
Oct 15, 2018 | 142.85 | 143.76 | 140.41 | 142.25 | 18,809,414 | -3.09(-2.12%) |
Oct 12, 2018 | 146.65 | 147.02 | 142.60 | 145.34 | 31,177,956 | +5.32(+3.80%) |
Oct 11, 2018 | 133.73 | 141.01 | 133.35 | 140.02 | 43,735,256 | +3.56(+2.61%) |
Oct 10, 2018 | 140.61 | 142.09 | 136.09 | 136.46 | 56,536,164 | -8.54(-5.89%) |
Oct 09, 2018 | 146.01 | 148.59 | 144.53 | 144.99 | 31,479,504 | -4.14(-2.78%) |
Oct 08, 2018 | 148.21 | 150.62 | 146.37 | 149.13 | 25,391,550 | -3.44(-2.26%) |
Oct 05, 2018 | 154.07 | 155.04 | 150.23 | 152.58 | 20,543,394 | -1.48(-0.96%) |
Oct 04, 2018 | 157.94 | 157.96 | 151.83 | 154.06 | 32,600,866 | -6.16(-3.84%) |
Oct 03, 2018 | 160.99 | 162.36 | 159.78 | 160.22 | 13,287,901 | +2.11(+1.34%) |
Oct 02, 2018 | 157.67 | 158.89 | 156.17 | 158.10 | 14,920,617 | -1.75(-1.09%) |
Oct 01, 2018 | 163.72 | 163.75 | 159.42 | 159.85 | 10,753,373 | -2.72(-1.68%) |
Sep 28, 2018 | 162.71 | 163.46 | 161.13 | 162.57 | 10,627,365 | -1.54(-0.94%) |
Sep 27, 2018 | 164.18 | 164.83 | 162.73 | 164.11 | 12,856,936 | +0.91(+0.56%) |
Sep 26, 2018 | 163.32 | 165.17 | 162.68 | 163.21 | 13,768,717 | +1.13(+0.70%) |
Sep 25, 2018 | 161.87 | 163.25 | 160.67 | 162.07 | 9,712,021 | +1.07(+0.67%) |
Sep 24, 2018 | 160.65 | 161.23 | 157.98 | 161.00 | 13,297,853 | -1.45(-0.89%) |
Sep 21, 2018 | 167.21 | 167.59 | 162.32 | 162.45 | 22,378,740 | -1.23(-0.75%) |
Sep 20, 2018 | 164.68 | 165.48 | 162.53 | 163.68 | 23,121,250 | +3.21(+2.00%) |
Sep 19, 2018 | 156.71 | 160.97 | 156.71 | 160.47 | 23,329,224 | +5.90(+3.82%) |
Sep 18, 2018 | 154.80 | 157.29 | 153.46 | 154.57 | 27,597,216 | -2.21(-1.41%) |
Sep 17, 2018 | 159.36 | 159.51 | 156.19 | 156.78 | 20,659,578 | -5.77(-3.55%) |
Sep 14, 2018 | 165.65 | 165.77 | 161.21 | 162.56 | 23,732,496 | -0.78(-0.48%) |
Sep 13, 2018 | 163.22 | 165.00 | 161.84 | 163.33 | 26,027,478 | +4.02(+2.52%) |
Sep 12, 2018 | 156.10 | 160.66 | 154.11 | 159.32 | 32,919,376 | +3.95(+2.54%) |
Sep 11, 2018 | 151.15 | 156.35 | 150.82 | 155.37 | 26,247,796 | +1.09(+0.70%) |
Sep 10, 2018 | 156.49 | 158.59 | 152.94 | 154.29 | 39,607,152 | -5.93(-3.70%) |
Sep 07, 2018 | 157.83 | 162.43 | 157.39 | 160.22 | 19,713,790 | +2.47(+1.56%) |
Sep 06, 2018 | 161.98 | 164.27 | 156.56 | 157.75 | 33,489,438 | -4.30(-2.66%) |
Sep 05, 2018 | 165.26 | 166.05 | 159.88 | 162.05 | 36,168,428 | -6.13(-3.64%) |
Sep 04, 2018 | 171.20 | 171.64 | 166.76 | 168.18 | 23,762,730 | -4.51(-2.61%) |
Aug 31, 2018 | 172.69 | 172.69 | 172.69 | 0 | +0.41(+0.24%) | |
Aug 30, 2018 | 174.98 | 175.74 | 171.81 | 172.28 | 17,309,046 | -3.85(-2.18%) |
Aug 29, 2018 | 176.97 | 177.28 | 174.48 | 176.13 | 12,064,089 | +0.31(+0.17%) |
Aug 28, 2018 | 179.73 | 179.96 | 175.15 | 175.83 | 15,516,320 | -2.43(-1.36%) |
Aug 27, 2018 | 174.75 | 178.48 | 173.88 | 178.25 | 23,840,780 | +6.33(+3.68%) |
Aug 24, 2018 | 172.68 | 174.03 | 170.16 | 171.92 | 30,852,032 | +1.97(+1.16%) |
Aug 23, 2018 | 182.52 | 184.03 | 169.63 | 169.94 | 79,854,560 | -5.55(-3.16%) |
Aug 22, 2018 | 175.79 | 177.36 | 173.17 | 175.49 | 27,456,052 | -0.07(-0.04%) |
Aug 21, 2018 | 175.27 | 177.29 | 174.62 | 175.56 | 20,588,132 | +1.61(+0.92%) |
Aug 20, 2018 | 172.90 | 176.49 | 172.05 | 173.95 | 26,244,006 | +3.46(+2.03%) |
Aug 17, 2018 | 170.23 | 171.89 | 166.15 | 170.49 | 25,027,270 | +0.78(+0.46%) |
Aug 16, 2018 | 170.04 | 173.37 | 169.29 | 169.71 | 34,717,192 | +2.13(+1.27%) |
Aug 15, 2018 | 164.89 | 167.60 | 163.20 | 167.58 | 41,824,668 | -2.66(-1.57%) |
Aug 14, 2018 | 172.82 | 173.86 | 168.50 | 170.24 | 39,021,048 | -5.08(-2.90%) |
Aug 13, 2018 | 177.27 | 178.25 | 174.65 | 175.32 | 14,875,975 | -2.30(-1.29%) |
Aug 10, 2018 | 173.24 | 178.06 | 172.43 | 177.62 | 22,345,498 | +2.78(+1.59%) |
Aug 09, 2018 | 176.93 | 178.23 | 174.41 | 174.84 | 35,689,620 | -0.32(-0.19%) |
Aug 08, 2018 | 177.61 | 177.79 | 174.21 | 175.16 | 21,428,532 | -2.37(-1.33%) |
Aug 07, 2018 | 177.90 | 180.57 | 177.36 | 177.53 | 20,891,764 | +1.28(+0.73%) |
Aug 06, 2018 | 178.30 | 178.46 | 175.14 | 176.25 | 35,890,584 | -2.19(-1.23%) |
Aug 03, 2018 | 181.71 | 182.05 | 177.69 | 178.44 | 18,429,454 | -1.74(-0.96%) |
Aug 02, 2018 | 179.13 | 180.47 | 177.40 | 180.18 | 21,249,816 | -2.63(-1.44%) |