Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 157.43 | 157.56 | 155.28 | 155.75 | 6,161,334 | -1.40(-0.89%) |
Oct 30, 2018 | 152.77 | 157.24 | 152.70 | 157.15 | 6,337,666 | +4.63(+3.04%) |
Oct 29, 2018 | 154.08 | 155.10 | 151.63 | 152.52 | 3,957,917 | -0.10(-0.06%) |
Oct 26, 2018 | 153.73 | 154.02 | 151.97 | 152.62 | 5,385,803 | -1.73(-1.12%) |
Oct 25, 2018 | 156.33 | 156.96 | 153.73 | 154.35 | 5,175,876 | -1.80(-1.15%) |
Oct 24, 2018 | 155.07 | 156.72 | 153.58 | 156.15 | 8,932,621 | +0.18(+0.11%) |
Oct 23, 2018 | 150.73 | 156.60 | 150.12 | 155.97 | 14,672,375 | +9.26(+6.31%) |
Oct 22, 2018 | 147.90 | 149.51 | 146.32 | 146.71 | 6,472,098 | -0.76(-0.51%) |
Oct 19, 2018 | 146.50 | 148.05 | 146.42 | 147.47 | 3,986,509 | +0.60(+0.41%) |
Oct 18, 2018 | 146.72 | 147.91 | 145.95 | 146.87 | 3,837,345 | +0.03(+0.02%) |
Oct 17, 2018 | 144.81 | 147.68 | 144.49 | 146.83 | 4,098,116 | +2.38(+1.65%) |
Oct 16, 2018 | 143.90 | 144.80 | 143.42 | 144.46 | 4,650,631 | +0.35(+0.24%) |
Oct 15, 2018 | 145.00 | 145.69 | 144.08 | 144.10 | 4,845,216 | -0.13(-0.09%) |
Oct 12, 2018 | 144.33 | 145.24 | 142.51 | 144.23 | 3,913,932 | +0.75(+0.52%) |
Oct 11, 2018 | 146.51 | 147.62 | 142.47 | 143.49 | 6,167,967 | -4.75(-3.21%) |
Oct 10, 2018 | 151.43 | 151.44 | 148.11 | 148.24 | 4,759,209 | -1.29(-0.86%) |
Oct 09, 2018 | 148.06 | 150.17 | 147.75 | 149.53 | 4,722,561 | +1.81(+1.23%) |
Oct 08, 2018 | 146.37 | 148.06 | 146.26 | 147.71 | 2,908,063 | +1.06(+0.72%) |
Oct 05, 2018 | 146.37 | 147.47 | 145.97 | 146.66 | 3,205,767 | +0.68(+0.46%) |
Oct 04, 2018 | 145.18 | 146.22 | 144.83 | 145.98 | 3,669,101 | +1.00(+0.69%) |
Oct 03, 2018 | 146.24 | 147.56 | 144.72 | 144.97 | 4,350,388 | -0.46(-0.31%) |
Oct 02, 2018 | 146.46 | 147.07 | 145.43 | 145.43 | 3,488,112 | -1.31(-0.89%) |
Oct 01, 2018 | 148.24 | 148.75 | 146.74 | 146.74 | 3,551,174 | -0.55(-0.37%) |
Sep 28, 2018 | 146.81 | 147.76 | 146.60 | 147.29 | 3,850,555 | +0.67(+0.46%) |
Sep 27, 2018 | 145.82 | 147.27 | 145.54 | 146.62 | 2,715,298 | +0.68(+0.46%) |
Sep 26, 2018 | 146.51 | 147.48 | 145.76 | 145.94 | 3,512,466 | -0.57(-0.39%) |
Sep 25, 2018 | 144.91 | 147.19 | 144.46 | 146.51 | 5,999,489 | +2.73(+1.90%) |
Sep 24, 2018 | 144.31 | 144.46 | 141.86 | 143.78 | 4,969,401 | -1.75(-1.20%) |
Sep 21, 2018 | 143.26 | 145.54 | 143.08 | 145.54 | 10,001,086 | +3.97(+2.80%) |
Sep 20, 2018 | 141.06 | 141.80 | 140.32 | 141.57 | 3,655,388 | +1.42(+1.01%) |
Sep 19, 2018 | 139.74 | 140.42 | 138.86 | 140.15 | 3,204,919 | +1.24(+0.89%) |
Sep 18, 2018 | 139.26 | 140.06 | 138.74 | 138.91 | 4,228,358 | -0.33(-0.23%) |
Sep 17, 2018 | 140.47 | 140.71 | 137.84 | 139.23 | 6,086,342 | -2.38(-1.68%) |
Sep 14, 2018 | 143.51 | 143.61 | 141.09 | 141.61 | 4,474,786 | -1.37(-0.96%) |
Sep 13, 2018 | 145.67 | 145.68 | 142.37 | 142.98 | 4,143,186 | -2.06(-1.42%) |
Sep 12, 2018 | 144.68 | 145.64 | 144.16 | 145.04 | 2,968,221 | +0.11(+0.07%) |
Sep 11, 2018 | 145.17 | 146.09 | 144.57 | 144.94 | 3,346,470 | -0.40(-0.27%) |
Sep 10, 2018 | 144.81 | 146.17 | 144.60 | 145.34 | 3,498,326 | +1.03(+0.71%) |
Sep 07, 2018 | 144.02 | 144.57 | 143.64 | 144.31 | 3,257,786 | +0.14(+0.10%) |
Sep 06, 2018 | 143.55 | 144.66 | 143.25 | 144.16 | 3,559,286 | +0.44(+0.31%) |
Sep 05, 2018 | 142.28 | 143.87 | 141.92 | 143.72 | 3,122,478 | +1.34(+0.94%) |
Sep 04, 2018 | 142.47 | 142.61 | 140.93 | 142.38 | 3,743,874 | -0.45(-0.31%) |
Aug 31, 2018 | 142.83 | 142.83 | 142.83 | 0 | +0.39(+0.27%) | |
Aug 30, 2018 | 142.65 | 142.88 | 142.07 | 142.45 | 3,472,912 | -0.27(-0.19%) |
Aug 29, 2018 | 141.68 | 142.92 | 141.48 | 142.72 | 3,620,907 | +1.29(+0.91%) |
Aug 28, 2018 | 140.48 | 141.46 | 140.13 | 141.43 | 2,443,544 | +1.01(+0.72%) |
Aug 27, 2018 | 140.20 | 140.45 | 139.30 | 140.42 | 3,002,422 | +0.96(+0.69%) |
Aug 24, 2018 | 138.90 | 139.88 | 138.51 | 139.46 | 2,513,651 | +0.29(+0.21%) |
Aug 23, 2018 | 140.49 | 140.69 | 138.57 | 139.17 | 3,149,243 | -1.31(-0.93%) |
Aug 22, 2018 | 141.23 | 141.32 | 140.07 | 140.48 | 2,698,899 | -0.43(-0.30%) |
Aug 21, 2018 | 141.28 | 141.70 | 140.89 | 140.91 | 2,195,090 | -0.56(-0.40%) |
Aug 20, 2018 | 141.13 | 141.89 | 140.96 | 141.47 | 3,039,493 | +0.46(+0.33%) |
Aug 17, 2018 | 141.66 | 141.66 | 140.21 | 141.00 | 2,888,515 | -0.51(-0.36%) |
Aug 16, 2018 | 140.13 | 141.99 | 140.13 | 141.51 | 3,225,536 | +1.62(+1.16%) |
Aug 15, 2018 | 139.83 | 140.40 | 138.57 | 139.89 | 3,834,905 | -0.63(-0.45%) |
Aug 14, 2018 | 138.55 | 141.25 | 138.41 | 140.52 | 3,556,426 | +2.15(+1.56%) |
Aug 13, 2018 | 138.67 | 139.11 | 137.59 | 138.37 | 3,291,026 | -0.47(-0.34%) |
Aug 10, 2018 | 138.54 | 139.57 | 138.13 | 138.84 | 3,821,106 | -0.54(-0.39%) |
Aug 09, 2018 | 138.98 | 139.66 | 138.21 | 139.38 | 3,159,410 | +0.33(+0.24%) |
Aug 08, 2018 | 136.93 | 139.06 | 136.65 | 139.05 | 3,415,310 | +2.52(+1.85%) |
Aug 07, 2018 | 137.29 | 137.55 | 136.36 | 136.53 | 2,205,066 | -0.59(-0.43%) |
Aug 06, 2018 | 136.52 | 137.73 | 136.03 | 137.13 | 2,714,558 | +0.45(+0.33%) |
Aug 03, 2018 | 136.24 | 137.35 | 135.00 | 136.68 | 4,197,914 | +0.70(+0.51%) |
Aug 02, 2018 | 137.07 | 137.31 | 133.99 | 135.98 | 7,138,168 | -1.32(-0.96%) |