Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 149.34 | 151.06 | 148.59 | 149.53 | 3,820,601 | +0.63(+0.42%) |
Oct 30, 2018 | 147.31 | 149.10 | 146.53 | 148.91 | 2,145,740 | +2.51(+1.72%) |
Oct 29, 2018 | 147.24 | 148.50 | 144.48 | 146.39 | 1,861,040 | +0.61(+0.42%) |
Oct 26, 2018 | 144.30 | 147.61 | 143.81 | 145.78 | 2,483,909 | +0.96(+0.66%) |
Oct 25, 2018 | 148.78 | 148.78 | 143.03 | 144.82 | 3,593,682 | -2.95(-1.99%) |
Oct 24, 2018 | 146.97 | 149.88 | 146.38 | 147.77 | 2,218,723 | +0.23(+0.16%) |
Oct 23, 2018 | 145.47 | 148.41 | 145.47 | 147.54 | 1,880,835 | -0.34(-0.23%) |
Oct 22, 2018 | 149.56 | 149.56 | 147.53 | 147.88 | 1,811,015 | -1.17(-0.78%) |
Oct 19, 2018 | 147.58 | 149.98 | 147.40 | 149.05 | 2,126,824 | +0.60(+0.40%) |
Oct 18, 2018 | 147.93 | 149.50 | 147.50 | 148.46 | 1,834,595 | +0.49(+0.33%) |
Oct 17, 2018 | 145.98 | 148.19 | 144.52 | 147.97 | 2,142,738 | +2.66(+1.83%) |
Oct 16, 2018 | 142.36 | 145.48 | 142.00 | 145.31 | 1,993,284 | +3.46(+2.44%) |
Oct 15, 2018 | 143.49 | 143.77 | 141.63 | 141.85 | 1,880,309 | -2.19(-1.52%) |
Oct 12, 2018 | 143.97 | 144.89 | 141.41 | 144.03 | 2,164,934 | +0.38(+0.27%) |
Oct 11, 2018 | 146.78 | 147.35 | 142.29 | 143.65 | 4,115,824 | -3.44(-2.34%) |
Oct 10, 2018 | 148.45 | 148.91 | 146.47 | 147.09 | 2,948,864 | -0.74(-0.50%) |
Oct 09, 2018 | 146.89 | 148.59 | 146.73 | 147.84 | 1,891,677 | +0.20(+0.14%) |
Oct 08, 2018 | 148.06 | 148.22 | 146.77 | 147.63 | 1,504,625 | -0.64(-0.43%) |
Oct 05, 2018 | 147.66 | 149.31 | 147.66 | 148.27 | 2,049,378 | +0.96(+0.65%) |
Oct 04, 2018 | 143.40 | 148.30 | 143.18 | 147.31 | 2,892,987 | +4.13(+2.88%) |
Oct 03, 2018 | 143.27 | 143.73 | 142.38 | 143.18 | 1,382,518 | +0.77(+0.54%) |
Oct 02, 2018 | 142.11 | 142.60 | 140.81 | 142.40 | 2,088,447 | +0.20(+0.14%) |
Oct 01, 2018 | 139.83 | 142.23 | 139.13 | 142.20 | 1,276,730 | +3.30(+2.37%) |
Sep 28, 2018 | 139.71 | 140.50 | 138.76 | 138.90 | 1,764,225 | -1.40(-1.00%) |
Sep 27, 2018 | 141.28 | 142.03 | 140.24 | 140.30 | 1,246,278 | -0.87(-0.62%) |
Sep 26, 2018 | 141.67 | 142.30 | 140.69 | 141.18 | 1,720,270 | -0.49(-0.35%) |
Sep 25, 2018 | 142.90 | 143.14 | 141.28 | 141.67 | 1,788,346 | -0.94(-0.66%) |
Sep 24, 2018 | 142.77 | 143.51 | 142.10 | 142.60 | 1,528,039 | -0.30(-0.21%) |
Sep 21, 2018 | 142.57 | 143.10 | 141.71 | 142.91 | 2,573,487 | +0.60(+0.42%) |
Sep 20, 2018 | 142.39 | 142.76 | 141.48 | 142.30 | 1,118,104 | +0.63(+0.44%) |
Sep 19, 2018 | 141.18 | 141.88 | 140.33 | 141.68 | 1,417,369 | +0.99(+0.70%) |
Sep 18, 2018 | 139.98 | 141.15 | 139.98 | 140.69 | 1,375,530 | +0.46(+0.33%) |
Sep 17, 2018 | 140.92 | 141.38 | 140.07 | 140.23 | 1,157,900 | -1.07(-0.76%) |
Sep 14, 2018 | 141.04 | 141.93 | 140.72 | 141.30 | 1,085,959 | +0.69(+0.49%) |
Sep 13, 2018 | 140.15 | 141.48 | 140.02 | 140.61 | 1,342,833 | +0.54(+0.38%) |
Sep 12, 2018 | 140.72 | 141.18 | 138.98 | 140.07 | 1,238,617 | -1.13(-0.80%) |
Sep 11, 2018 | 142.39 | 142.50 | 141.07 | 141.20 | 1,326,127 | -0.87(-0.61%) |
Sep 10, 2018 | 142.50 | 143.28 | 142.07 | 142.07 | 1,312,549 | +0.26(+0.18%) |
Sep 07, 2018 | 140.83 | 142.21 | 140.65 | 141.81 | 1,714,350 | +0.80(+0.57%) |
Sep 06, 2018 | 139.86 | 141.47 | 139.23 | 141.01 | 1,809,452 | +1.80(+1.29%) |
Sep 05, 2018 | 143.82 | 144.14 | 138.86 | 139.22 | 3,183,548 | -4.68(-3.25%) |
Sep 04, 2018 | 142.01 | 143.91 | 142.01 | 143.90 | 2,118,616 | +1.88(+1.33%) |
Aug 31, 2018 | 142.01 | 142.01 | 142.01 | 0 | +1.16(+0.82%) | |
Aug 30, 2018 | 139.70 | 141.00 | 139.41 | 140.86 | 1,512,864 | +0.93(+0.66%) |
Aug 29, 2018 | 137.72 | 139.97 | 137.58 | 139.93 | 2,016,306 | +2.09(+1.52%) |
Aug 28, 2018 | 138.69 | 139.10 | 137.59 | 137.84 | 1,288,076 | -0.80(-0.57%) |
Aug 27, 2018 | 138.15 | 139.76 | 138.11 | 138.64 | 1,645,683 | +1.02(+0.74%) |
Aug 24, 2018 | 136.57 | 137.73 | 135.89 | 137.62 | 1,118,411 | +1.34(+0.98%) |
Aug 23, 2018 | 135.65 | 137.11 | 135.65 | 136.28 | 1,289,724 | +0.63(+0.47%) |
Aug 22, 2018 | 135.37 | 136.31 | 135.24 | 135.64 | 870,263 | -0.38(-0.28%) |
Aug 21, 2018 | 137.68 | 138.07 | 135.73 | 136.02 | 1,771,180 | -1.89(-1.37%) |
Aug 20, 2018 | 137.64 | 138.57 | 137.53 | 137.91 | 1,108,222 | +0.24(+0.18%) |
Aug 17, 2018 | 137.10 | 138.26 | 136.30 | 137.66 | 2,127,566 | +0.73(+0.53%) |
Aug 16, 2018 | 137.24 | 137.80 | 136.55 | 136.93 | 1,613,363 | +0.66(+0.48%) |
Aug 15, 2018 | 134.80 | 136.50 | 134.62 | 136.28 | 2,031,310 | +1.11(+0.82%) |
Aug 14, 2018 | 133.29 | 135.36 | 133.27 | 135.17 | 1,486,428 | +1.92(+1.44%) |
Aug 13, 2018 | 133.28 | 134.98 | 132.98 | 133.25 | 1,429,563 | +0.02(+0.02%) |
Aug 10, 2018 | 131.88 | 133.46 | 131.48 | 133.23 | 1,410,256 | +0.77(+0.58%) |
Aug 09, 2018 | 133.04 | 133.19 | 132.24 | 132.46 | 1,091,470 | -0.63(-0.47%) |
Aug 08, 2018 | 132.81 | 133.44 | 131.72 | 133.08 | 1,461,418 | +0.26(+0.20%) |
Aug 07, 2018 | 132.19 | 133.17 | 131.74 | 132.82 | 1,244,946 | +1.26(+0.96%) |
Aug 06, 2018 | 131.37 | 132.13 | 131.11 | 131.56 | 1,361,518 | +0.19(+0.15%) |
Aug 03, 2018 | 130.99 | 131.95 | 130.03 | 131.37 | 1,180,176 | +0.48(+0.37%) |
Aug 02, 2018 | 131.20 | 131.83 | 129.12 | 130.89 | 1,661,655 | -0.32(-0.24%) |