Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2018 | 159.85 | 159.85 | 0 | +0.00(+0.00%) | ||
Oct 29, 2018 | 161.52 | 164.38 | 159.94 | 160.81 | 14,440,597 | +0.53(+0.33%) |
Oct 26, 2018 | 159.08 | 162.39 | 158.82 | 160.28 | 36,379,948 | -0.06(-0.04%) |
Oct 25, 2018 | 158.16 | 161.65 | 157.84 | 160.34 | 5,253,776 | +3.66(+2.34%) |
Oct 24, 2018 | 157.17 | 159.37 | 156.24 | 156.67 | 5,774,099 | -2.86(-1.79%) |
Oct 23, 2018 | 160.18 | 161.25 | 157.03 | 159.53 | 5,103,426 | -2.63(-1.62%) |
Oct 22, 2018 | 160.56 | 164.18 | 155.98 | 162.16 | 7,811,904 | +6.83(+4.40%) |
Oct 19, 2018 | 156.90 | 158.45 | 154.79 | 155.33 | 3,099,590 | -1.47(-0.94%) |
Oct 18, 2018 | 162.36 | 162.79 | 154.97 | 156.80 | 3,848,365 | +1.53(+0.98%) |
Oct 17, 2018 | 157.13 | 157.66 | 154.59 | 155.28 | 1,585,553 | -0.85(-0.55%) |
Oct 16, 2018 | 153.26 | 156.29 | 152.78 | 156.13 | 1,335,225 | +3.77(+2.48%) |
Oct 15, 2018 | 152.18 | 154.79 | 151.58 | 152.36 | 2,224,378 | +0.53(+0.35%) |
Oct 12, 2018 | 152.39 | 153.32 | 150.94 | 151.82 | 1,894,125 | +1.92(+1.28%) |
Oct 11, 2018 | 153.47 | 153.74 | 149.43 | 149.90 | 2,034,543 | -3.64(-2.37%) |
Oct 10, 2018 | 156.65 | 157.03 | 153.48 | 153.54 | 2,286,803 | -3.08(-1.97%) |
Oct 09, 2018 | 158.30 | 159.11 | 156.45 | 156.62 | 1,554,322 | -3.04(-1.91%) |
Oct 08, 2018 | 158.87 | 160.25 | 158.27 | 159.67 | 1,141,255 | +0.07(+0.04%) |
Oct 05, 2018 | 159.51 | 161.06 | 159.03 | 159.60 | 1,583,446 | -1.55(-0.96%) |
Oct 04, 2018 | 162.11 | 162.28 | 158.76 | 161.14 | 1,770,125 | -1.69(-1.04%) |
Oct 03, 2018 | 164.95 | 164.95 | 162.46 | 162.84 | 978,147 | -1.42(-0.86%) |
Oct 02, 2018 | 161.56 | 164.48 | 160.75 | 164.25 | 1,700,299 | +0.15(+0.09%) |
Oct 01, 2018 | 160.90 | 164.32 | 160.62 | 164.10 | 2,397,491 | +7.91(+5.06%) |
Sep 28, 2018 | 156.16 | 157.56 | 155.59 | 156.19 | 1,340,171 | -1.56(-0.99%) |
Sep 27, 2018 | 158.39 | 159.16 | 157.36 | 157.74 | 1,352,527 | -0.24(-0.15%) |
Sep 26, 2018 | 158.11 | 159.63 | 157.32 | 157.99 | 1,347,420 | -0.47(-0.29%) |
Sep 25, 2018 | 159.11 | 160.15 | 158.28 | 158.45 | 1,310,949 | -0.91(-0.57%) |
Sep 24, 2018 | 161.30 | 162.52 | 159.29 | 159.37 | 1,655,792 | -2.43(-1.50%) |
Sep 21, 2018 | 162.25 | 163.20 | 161.07 | 161.79 | 2,390,554 | +0.28(+0.17%) |
Sep 20, 2018 | 160.70 | 161.97 | 159.30 | 161.51 | 1,671,472 | +1.79(+1.12%) |
Sep 19, 2018 | 158.15 | 161.93 | 158.15 | 159.72 | 2,767,272 | +6.03(+3.92%) |
Sep 18, 2018 | 154.10 | 154.64 | 153.45 | 153.70 | 1,136,763 | +0.14(+0.09%) |
Sep 17, 2018 | 152.72 | 154.59 | 152.53 | 153.56 | 1,574,015 | +1.00(+0.66%) |
Sep 14, 2018 | 155.17 | 155.55 | 152.41 | 152.55 | 1,724,224 | -2.14(-1.38%) |
Sep 13, 2018 | 153.60 | 154.83 | 152.84 | 154.69 | 888,290 | +2.52(+1.65%) |
Sep 12, 2018 | 152.53 | 153.23 | 152.01 | 152.18 | 822,986 | -0.47(-0.31%) |
Sep 11, 2018 | 151.17 | 152.99 | 150.19 | 152.64 | 1,283,809 | +1.18(+0.78%) |
Sep 10, 2018 | 151.40 | 152.05 | 150.95 | 151.47 | 664,056 | +0.82(+0.54%) |
Sep 07, 2018 | 151.92 | 151.95 | 150.21 | 150.65 | 1,261,138 | -1.59(-1.05%) |
Sep 06, 2018 | 152.11 | 153.23 | 150.94 | 152.24 | 923,685 | +0.51(+0.34%) |
Sep 05, 2018 | 151.47 | 152.53 | 151.15 | 151.73 | 1,786,595 | -0.04(-0.03%) |
Sep 04, 2018 | 153.41 | 153.53 | 150.74 | 151.77 | 1,623,601 | -1.95(-1.27%) |
Aug 31, 2018 | 153.72 | 153.72 | 153.72 | 0 | +0.29(+0.19%) | |
Aug 30, 2018 | 154.57 | 154.85 | 152.82 | 153.43 | 829,328 | -1.56(-1.01%) |
Aug 29, 2018 | 154.06 | 155.15 | 153.33 | 154.99 | 705,598 | +1.12(+0.73%) |
Aug 28, 2018 | 154.02 | 154.60 | 153.13 | 153.88 | 1,109,447 | +0.29(+0.19%) |
Aug 27, 2018 | 152.53 | 153.77 | 152.45 | 153.58 | 693,767 | +1.79(+1.18%) |
Aug 24, 2018 | 151.02 | 152.09 | 150.15 | 151.80 | 728,588 | +1.27(+0.85%) |
Aug 23, 2018 | 150.62 | 151.33 | 149.74 | 150.52 | 864,854 | -0.12(-0.08%) |
Aug 22, 2018 | 153.45 | 153.77 | 150.55 | 150.64 | 1,264,977 | -3.21(-2.08%) |
Aug 21, 2018 | 154.06 | 154.75 | 153.50 | 153.85 | 962,437 | +0.03(+0.02%) |
Aug 20, 2018 | 152.21 | 154.22 | 152.21 | 153.82 | 1,194,833 | +2.19(+1.44%) |
Aug 17, 2018 | 149.80 | 151.83 | 149.80 | 151.63 | 1,711,052 | +1.47(+0.98%) |
Aug 16, 2018 | 151.30 | 151.53 | 149.97 | 150.16 | 1,134,425 | -0.10(-0.06%) |
Aug 15, 2018 | 149.77 | 150.35 | 148.21 | 150.26 | 1,391,532 | -0.69(-0.46%) |
Aug 14, 2018 | 150.94 | 151.42 | 150.14 | 150.95 | 1,658,891 | +0.99(+0.66%) |
Aug 13, 2018 | 151.10 | 151.59 | 149.25 | 149.96 | 1,379,284 | -0.46(-0.30%) |
Aug 10, 2018 | 151.43 | 151.43 | 149.77 | 150.42 | 1,341,509 | -2.29(-1.50%) |
Aug 09, 2018 | 152.56 | 153.77 | 151.82 | 152.71 | 1,032,431 | +0.10(+0.06%) |
Aug 08, 2018 | 152.96 | 153.50 | 152.07 | 152.61 | 1,791,491 | +0.02(+0.01%) |
Aug 07, 2018 | 154.48 | 155.32 | 152.05 | 152.59 | 2,627,095 | -0.90(-0.59%) |
Aug 06, 2018 | 149.90 | 154.31 | 149.18 | 153.50 | 4,042,663 | -6.07(-3.81%) |
Aug 03, 2018 | 158.52 | 159.77 | 158.44 | 159.57 | 1,080,637 | +1.08(+0.68%) |
Aug 02, 2018 | 158.66 | 159.06 | 157.51 | 158.49 | 1,652,412 | -1.51(-0.94%) |
Aug 01, 2018 | 162.03 | 162.36 | 159.19 | 159.99 | 1,497,242 | -1.95(-1.21%) |
Jul 31, 2018 | 160.28 | 162.39 | 160.09 | 161.95 | 1,731,007 | +2.09(+1.31%) |
Jul 30, 2018 | 160.91 | 162.29 | 159.53 | 159.86 | 1,311,645 | -1.05(-0.66%) |
Jul 27, 2018 | 161.00 | 162.36 | 160.08 | 160.91 | 1,521,434 | -0.02(-0.01%) |
Jul 26, 2018 | 157.37 | 161.84 | 156.93 | 160.93 | 2,299,225 | +0.62(+0.39%) |
Jul 25, 2018 | 159.37 | 159.97 | 157.56 | 160.31 | 1,616,292 | +2.39(+1.51%) |
Jul 24, 2018 | 157.23 | 158.55 | 157.03 | 157.93 | 1,742,850 | +1.39(+0.89%) |
Jul 23, 2018 | 158.97 | 159.35 | 156.39 | 156.53 | 1,804,991 | -3.56(-2.22%) |
Jul 20, 2018 | 157.77 | 160.84 | 157.74 | 160.09 | 1,399,944 | +0.31(+0.19%) |
Jul 19, 2018 | 158.51 | 159.85 | 157.30 | 159.78 | 1,606,641 | +0.22(+0.14%) |
Jul 18, 2018 | 160.72 | 161.51 | 158.81 | 159.56 | 1,697,613 | -1.77(-1.10%) |
Jul 17, 2018 | 161.51 | 161.94 | 160.79 | 161.33 | 1,917,754 | -0.17(-0.11%) |
Jul 16, 2018 | 162.46 | 162.95 | 161.21 | 161.50 | 1,447,456 | +0.23(+0.14%) |
Jul 13, 2018 | 159.68 | 162.16 | 159.35 | 161.27 | 1,556,333 | +0.88(+0.55%) |
Jul 12, 2018 | 160.66 | 157.68 | 160.39 | 1,978,650 | +1.77(+1.12%) | |
Jul 11, 2018 | 157.77 | 159.12 | 157.23 | 158.62 | 1,569,894 | -2.33(-1.45%) |
Jul 10, 2018 | 159.64 | 161.18 | 159.17 | 160.95 | 2,223,452 | +1.60(+1.01%) |
Jul 09, 2018 | 159.61 | 160.78 | 159.35 | 159.35 | 1,337,756 | +0.75(+0.47%) |
Jul 06, 2018 | 156.62 | 160.01 | 156.17 | 158.60 | 1,714,196 | +2.09(+1.33%) |
Jul 05, 2018 | 156.63 | 157.76 | 155.73 | 156.51 | 1,600,923 | +4.54(+2.99%) |
Jul 03, 2018 | 151.97 | 151.97 | 151.97 | 0 | -1.06(-0.69%) | |
Jul 02, 2018 | 151.80 | 153.44 | 151.36 | 153.03 | 1,336,220 | +0.13(+0.08%) |
Jun 29, 2018 | 154.47 | 151.94 | 152.91 | 1,438,646 | +1.42(+0.94%) | |
Jun 28, 2018 | 150.71 | 151.50 | 149.23 | 151.49 | 1,395,764 | +1.10(+0.73%) |
Jun 27, 2018 | 150.16 | 152.05 | 149.89 | 150.38 | 1,447,300 | +1.30(+0.88%) |
Jun 26, 2018 | 149.87 | 150.17 | 148.43 | 149.08 | 1,061,281 | -0.59(-0.39%) |
Jun 25, 2018 | 152.38 | 152.38 | 148.23 | 149.67 | 1,483,636 | -3.23(-2.11%) |
Jun 22, 2018 | 151.62 | 153.71 | 151.51 | 152.90 | 1,427,925 | +2.19(+1.46%) |
Jun 21, 2018 | 150.13 | 151.21 | 149.99 | 150.70 | 2,293,087 | +0.82(+0.55%) |
Jun 20, 2018 | 150.35 | 150.55 | 149.11 | 149.88 | 1,213,789 | -0.28(-0.19%) |
Jun 19, 2018 | 151.12 | 151.19 | 149.68 | 150.16 | 1,180,432 | -3.06(-1.99%) |
Jun 18, 2018 | 153.08 | 153.41 | 152.35 | 153.22 | 1,006,222 | -1.73(-1.12%) |
Jun 15, 2018 | 156.19 | 153.76 | 154.95 | 2,954,601 | -1.25(-0.80%) | |
Jun 14, 2018 | 156.49 | 157.20 | 155.83 | 156.19 | 1,209,092 | +1.04(+0.67%) |
Jun 13, 2018 | 156.63 | 156.88 | 154.90 | 155.15 | 1,084,629 | -0.84(-0.54%) |
Jun 12, 2018 | 155.65 | 157.52 | 155.13 | 155.99 | 1,219,427 | +0.74(+0.48%) |
Jun 11, 2018 | 154.67 | 155.91 | 153.94 | 155.25 | 1,333,159 | +0.72(+0.46%) |
Jun 08, 2018 | 153.73 | 154.78 | 153.13 | 154.53 | 1,116,745 | +0.06(+0.04%) |
Jun 07, 2018 | 155.56 | 155.92 | 153.97 | 154.47 | 1,269,053 | -2.42(-1.54%) |
Jun 06, 2018 | 157.14 | 152.61 | 156.89 | 1,608,276 | +3.47(+2.26%) | |
Jun 05, 2018 | 152.81 | 154.12 | 152.65 | 153.43 | 1,226,117 | +1.91(+1.26%) |
Jun 04, 2018 | 152.45 | 152.86 | 151.27 | 151.52 | 666,635 | -0.26(-0.17%) |
Jun 01, 2018 | 151.59 | 152.48 | 150.63 | 151.78 | 1,065,862 | +1.48(+0.99%) |
May 31, 2018 | 150.83 | 151.16 | 149.53 | 150.30 | 2,604,017 | -0.22(-0.15%) |
May 30, 2018 | 148.58 | 150.68 | 148.20 | 150.52 | 1,271,778 | +3.06(+2.07%) |
May 29, 2018 | 149.97 | 150.58 | 147.40 | 147.46 | 1,369,843 | -3.62(-2.39%) |
May 25, 2018 | 151.08 | 151.08 | 151.08 | 0 | -0.41(-0.27%) | |
May 24, 2018 | 153.11 | 153.19 | 150.77 | 151.49 | 1,333,250 | -1.13(-0.74%) |
May 23, 2018 | 152.22 | 152.91 | 151.11 | 152.62 | 1,430,426 | -0.52(-0.34%) |
May 22, 2018 | 154.59 | 155.52 | 153.01 | 153.14 | 1,085,732 | -1.21(-0.79%) |
May 21, 2018 | 154.43 | 155.11 | 153.90 | 154.35 | 776,382 | +0.89(+0.58%) |
May 18, 2018 | 153.19 | 154.24 | 153.07 | 153.45 | 1,957,205 | -0.31(-0.20%) |
May 17, 2018 | 152.94 | 154.06 | 152.47 | 153.76 | 1,580,763 | +0.83(+0.54%) |
May 16, 2018 | 152.41 | 153.71 | 152.09 | 152.93 | 1,323,936 | +0.40(+0.26%) |
May 15, 2018 | 151.91 | 152.60 | 151.13 | 152.53 | 1,397,952 | +0.12(+0.08%) |
May 14, 2018 | 152.21 | 152.72 | 151.39 | 152.41 | 1,195,970 | +0.79(+0.52%) |
May 11, 2018 | 150.94 | 152.93 | 150.55 | 151.62 | 1,212,317 | +0.56(+0.37%) |
May 10, 2018 | 150.15 | 151.96 | 149.93 | 151.06 | 1,299,759 | +1.48(+0.99%) |
May 09, 2018 | 149.07 | 150.33 | 147.39 | 149.58 | 1,419,114 | +1.45(+0.98%) |
May 08, 2018 | 148.56 | 149.08 | 147.47 | 148.12 | 1,082,492 | -1.21(-0.81%) |
May 07, 2018 | 149.90 | 151.06 | 148.75 | 149.34 | 932,775 | +0.66(+0.45%) |
May 04, 2018 | 145.84 | 149.29 | 145.56 | 148.67 | 1,109,042 | +1.66(+1.13%) |
May 03, 2018 | 145.55 | 148.34 | 144.72 | 147.01 | 1,598,864 | +1.54(+1.06%) |
May 02, 2018 | 148.02 | 148.14 | 145.04 | 145.47 | 1,654,963 | -1.98(-1.34%) |