Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.68 | 156.08 | 148.66 | 151.48 | 60,154,972 | +5.56(+3.81%) |
Oct 30, 2018 | 139.64 | 146.34 | 139.45 | 145.92 | 50,420,460 | +4.12(+2.91%) |
Oct 29, 2018 | 148.19 | 148.53 | 138.75 | 141.80 | 31,378,074 | -3.27(-2.26%) |
Oct 26, 2018 | 145.52 | 148.69 | 143.50 | 145.07 | 31,367,626 | -5.57(-3.70%) |
Oct 25, 2018 | 147.43 | 151.90 | 146.70 | 150.64 | 22,132,536 | +4.90(+3.36%) |
Oct 24, 2018 | 153.96 | 154.33 | 145.30 | 145.74 | 27,777,464 | -8.33(-5.41%) |
Oct 23, 2018 | 150.91 | 154.45 | 150.54 | 154.07 | 19,129,436 | -0.39(-0.25%) |
Oct 22, 2018 | 154.44 | 157.02 | 154.14 | 154.46 | 15,437,748 | +0.73(+0.47%) |
Oct 19, 2018 | 155.54 | 157.03 | 153.24 | 153.73 | 19,801,908 | -0.87(-0.56%) |
Oct 18, 2018 | 158.19 | 158.34 | 152.97 | 154.60 | 21,707,774 | -4.49(-2.82%) |
Oct 17, 2018 | 159.23 | 160.16 | 157.63 | 159.09 | 17,621,630 | +0.64(+0.40%) |
Oct 16, 2018 | 155.08 | 159.13 | 154.69 | 158.45 | 19,204,522 | +5.25(+3.43%) |
Oct 15, 2018 | 153.01 | 155.25 | 152.24 | 153.21 | 15,458,721 | -0.22(-0.14%) |
Oct 12, 2018 | 156.41 | 156.57 | 150.99 | 153.43 | 25,345,376 | +0.39(+0.25%) |
Oct 11, 2018 | 149.82 | 154.49 | 148.85 | 153.04 | 35,390,796 | +1.97(+1.30%) |
Oct 10, 2018 | 156.50 | 157.37 | 151.00 | 151.07 | 30,598,854 | -6.51(-4.13%) |
Oct 09, 2018 | 157.37 | 160.26 | 157.10 | 157.58 | 18,879,140 | +0.65(+0.41%) |
Oct 08, 2018 | 155.22 | 158.01 | 154.07 | 156.93 | 24,091,480 | -0.08(-0.05%) |
Oct 05, 2018 | 158.88 | 160.57 | 155.88 | 157.01 | 25,796,902 | -1.52(-0.96%) |
Oct 04, 2018 | 161.13 | 161.13 | 157.03 | 158.52 | 25,780,982 | -3.57(-2.20%) |
Oct 03, 2018 | 159.67 | 163.32 | 159.20 | 162.10 | 23,153,630 | +3.09(+1.95%) |
Oct 02, 2018 | 161.25 | 161.95 | 158.34 | 159.00 | 36,086,764 | -3.10(-1.91%) |
Oct 01, 2018 | 162.70 | 165.54 | 160.93 | 162.11 | 26,459,726 | -2.02(-1.23%) |
Sep 28, 2018 | 167.99 | 168.44 | 162.23 | 164.12 | 34,336,012 | -4.37(-2.59%) |
Sep 27, 2018 | 167.21 | 171.42 | 166.87 | 168.49 | 27,259,408 | +1.89(+1.13%) |
Sep 26, 2018 | 163.96 | 168.95 | 163.87 | 166.61 | 25,297,422 | +2.04(+1.24%) |
Sep 25, 2018 | 161.66 | 165.25 | 160.82 | 164.57 | 27,675,034 | -0.50(-0.30%) |
Sep 24, 2018 | 160.70 | 165.36 | 160.55 | 165.07 | 19,256,914 | +2.47(+1.52%) |
Sep 21, 2018 | 166.30 | 166.91 | 162.48 | 162.60 | 46,089,316 | -3.08(-1.86%) |
Sep 20, 2018 | 164.16 | 166.11 | 164.13 | 165.68 | 18,972,162 | +2.95(+1.82%) |
Sep 19, 2018 | 159.75 | 163.10 | 159.15 | 162.73 | 19,661,504 | +2.75(+1.72%) |
Sep 18, 2018 | 159.06 | 161.43 | 158.54 | 159.97 | 22,502,322 | -0.28(-0.17%) |
Sep 17, 2018 | 161.59 | 161.73 | 159.44 | 160.25 | 21,031,846 | -1.74(-1.07%) |
Sep 14, 2018 | 161.38 | 162.51 | 160.01 | 161.99 | 21,815,136 | +0.96(+0.59%) |
Sep 13, 2018 | 161.67 | 162.99 | 160.53 | 161.03 | 25,459,012 | -0.64(-0.40%) |
Sep 12, 2018 | 162.91 | 164.15 | 161.47 | 161.67 | 24,120,964 | -3.93(-2.37%) |
Sep 11, 2018 | 163.60 | 166.85 | 163.38 | 165.60 | 20,489,764 | +1.76(+1.07%) |
Sep 10, 2018 | 163.18 | 164.67 | 161.83 | 163.84 | 20,236,238 | +1.14(+0.70%) |
Sep 07, 2018 | 159.98 | 164.29 | 159.83 | 162.71 | 24,350,536 | +0.51(+0.31%) |
Sep 06, 2018 | 166.64 | 166.64 | 159.67 | 162.20 | 41,585,036 | -4.64(-2.78%) |
Sep 05, 2018 | 169.14 | 170.78 | 166.33 | 166.84 | 31,278,716 | -3.97(-2.33%) |
Sep 04, 2018 | 173.14 | 173.53 | 168.45 | 170.81 | 29,853,688 | -4.56(-2.60%) |
Aug 31, 2018 | 175.37 | 175.37 | 175.37 | 0 | -1.91(-1.08%) | |
Aug 30, 2018 | 175.54 | 179.42 | 175.34 | 177.28 | 24,257,580 | +1.74(+0.99%) |
Aug 29, 2018 | 175.93 | 176.43 | 174.39 | 175.54 | 18,712,586 | -0.36(-0.20%) |
Aug 28, 2018 | 177.74 | 177.87 | 175.47 | 175.90 | 15,935,744 | -1.20(-0.68%) |
Aug 27, 2018 | 175.63 | 178.30 | 175.43 | 177.10 | 17,945,958 | +2.81(+1.61%) |
Aug 24, 2018 | 173.34 | 174.46 | 172.56 | 174.29 | 14,661,566 | +1.74(+1.01%) |
Aug 23, 2018 | 172.74 | 175.19 | 172.48 | 172.54 | 18,078,904 | -0.74(-0.43%) |
Aug 22, 2018 | 171.86 | 173.88 | 171.78 | 173.28 | 16,918,622 | +1.02(+0.59%) |
Aug 21, 2018 | 172.46 | 173.81 | 171.04 | 172.27 | 19,590,118 | +0.12(+0.07%) |
Aug 20, 2018 | 173.68 | 174.21 | 170.56 | 172.15 | 21,557,928 | -1.30(-0.75%) |
Aug 17, 2018 | 174.14 | 175.86 | 171.69 | 173.44 | 24,944,254 | -0.90(-0.52%) |
Aug 16, 2018 | 180.05 | 180.13 | 173.65 | 174.34 | 31,405,190 | -4.82(-2.69%) |
Aug 15, 2018 | 178.97 | 180.50 | 174.42 | 179.16 | 33,082,748 | -1.58(-0.87%) |
Aug 14, 2018 | 180.34 | 181.62 | 178.25 | 180.74 | 19,131,584 | +1.06(+0.59%) |
Aug 13, 2018 | 179.73 | 182.24 | 178.53 | 179.68 | 17,449,772 | -0.21(-0.12%) |
Aug 10, 2018 | 181.67 | 181.73 | 179.05 | 179.89 | 21,544,582 | -2.83(-1.55%) |
Aug 09, 2018 | 185.47 | 186.19 | 182.11 | 182.72 | 19,759,104 | -2.09(-1.13%) |
Aug 08, 2018 | 184.37 | 186.47 | 183.38 | 184.80 | 22,243,426 | +1.37(+0.75%) |
Aug 07, 2018 | 186.12 | 187.91 | 183.34 | 183.43 | 33,445,058 | -1.88(-1.01%) |
Aug 06, 2018 | 178.60 | 185.41 | 178.01 | 185.31 | 49,793,672 | +7.89(+4.45%) |
Aug 03, 2018 | 177.33 | 178.48 | 175.79 | 177.41 | 24,814,286 | +1.41(+0.80%) |
Aug 02, 2018 | 170.33 | 176.43 | 169.92 | 176.01 | 32,452,748 | +4.71(+2.75%) |