Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 145.24 | 145.30 | 142.33 | 142.75 | 92,189 | -1.91(-1.32%) |
Oct 30, 2018 | 143.65 | 146.61 | 141.14 | 144.66 | 83,293 | +0.79(+0.55%) |
Oct 29, 2018 | 142.04 | 144.67 | 142.01 | 143.87 | 51,264 | +2.63(+1.86%) |
Oct 26, 2018 | 141.59 | 142.32 | 139.45 | 141.24 | 56,010 | -1.32(-0.92%) |
Oct 25, 2018 | 143.44 | 145.51 | 142.16 | 142.56 | 66,854 | -0.52(-0.36%) |
Oct 24, 2018 | 142.23 | 147.92 | 141.57 | 143.08 | 89,540 | +0.96(+0.68%) |
Oct 23, 2018 | 141.50 | 143.91 | 139.70 | 142.12 | 45,555 | -0.73(-0.51%) |
Oct 22, 2018 | 140.59 | 143.00 | 139.45 | 142.85 | 89,714 | +2.26(+1.61%) |
Oct 19, 2018 | 137.48 | 140.79 | 137.48 | 140.59 | 56,228 | +2.83(+2.06%) |
Oct 18, 2018 | 136.84 | 139.00 | 136.42 | 137.76 | 48,643 | +0.91(+0.66%) |
Oct 17, 2018 | 136.84 | 137.34 | 135.48 | 136.85 | 36,586 | -0.28(-0.21%) |
Oct 16, 2018 | 134.20 | 137.21 | 133.64 | 137.14 | 93,670 | +3.31(+2.47%) |
Oct 15, 2018 | 132.94 | 134.55 | 132.48 | 133.83 | 58,760 | +0.90(+0.67%) |
Oct 12, 2018 | 133.51 | 133.51 | 131.70 | 132.93 | 65,746 | +0.54(+0.41%) |
Oct 11, 2018 | 134.92 | 134.92 | 132.05 | 132.39 | 85,901 | -2.56(-1.90%) |
Oct 10, 2018 | 135.29 | 136.72 | 134.41 | 134.95 | 65,760 | -0.29(-0.22%) |
Oct 09, 2018 | 135.87 | 136.66 | 135.00 | 135.24 | 65,332 | -0.94(-0.69%) |
Oct 08, 2018 | 134.00 | 136.56 | 133.19 | 136.19 | 47,438 | +2.00(+1.49%) |
Oct 05, 2018 | 133.92 | 135.63 | 133.30 | 134.18 | 53,165 | +0.22(+0.16%) |
Oct 04, 2018 | 133.88 | 134.65 | 130.98 | 133.96 | 65,132 | -0.09(-0.07%) |
Oct 03, 2018 | 135.63 | 135.75 | 133.57 | 134.06 | 47,754 | -1.31(-0.97%) |
Oct 02, 2018 | 136.52 | 138.00 | 134.72 | 135.36 | 60,042 | -1.07(-0.78%) |
Oct 01, 2018 | 138.03 | 138.75 | 135.47 | 136.43 | 66,024 | -1.50(-1.09%) |
Sep 28, 2018 | 136.33 | 139.43 | 135.15 | 137.93 | 165,842 | +1.74(+1.27%) |
Sep 27, 2018 | 135.26 | 136.97 | 134.96 | 136.19 | 71,824 | +0.57(+0.42%) |
Sep 26, 2018 | 135.15 | 137.38 | 134.35 | 135.63 | 68,504 | +0.77(+0.57%) |
Sep 25, 2018 | 133.77 | 135.75 | 132.84 | 134.86 | 72,676 | +0.86(+0.64%) |
Sep 24, 2018 | 135.10 | 135.46 | 133.46 | 134.00 | 69,483 | -1.09(-0.81%) |
Sep 21, 2018 | 135.15 | 135.88 | 133.69 | 135.09 | 187,612 | +0.31(+0.23%) |
Sep 20, 2018 | 133.99 | 135.20 | 133.46 | 134.78 | 42,761 | +1.11(+0.83%) |
Sep 19, 2018 | 134.44 | 135.10 | 132.84 | 133.67 | 79,069 | -0.48(-0.36%) |
Sep 18, 2018 | 135.39 | 135.56 | 133.40 | 134.16 | 80,691 | -1.22(-0.90%) |
Sep 17, 2018 | 136.73 | 136.80 | 134.41 | 135.38 | 93,263 | -1.78(-1.30%) |
Sep 14, 2018 | 136.47 | 138.97 | 134.81 | 137.16 | 61,589 | +0.89(+0.65%) |
Sep 13, 2018 | 137.07 | 137.53 | 134.18 | 136.28 | 47,748 | -0.27(-0.19%) |
Sep 12, 2018 | 135.09 | 136.97 | 134.41 | 136.54 | 87,482 | +1.50(+1.11%) |
Sep 11, 2018 | 135.04 | 135.83 | 132.90 | 135.04 | 54,554 | -0.05(-0.04%) |
Sep 10, 2018 | 134.97 | 136.71 | 134.02 | 135.09 | 51,207 | +0.02(+0.01%) |
Sep 07, 2018 | 134.61 | 135.58 | 133.11 | 135.07 | 61,665 | +0.41(+0.30%) |
Sep 06, 2018 | 133.76 | 135.49 | 130.87 | 134.66 | 63,049 | +0.65(+0.48%) |
Sep 05, 2018 | 132.66 | 134.15 | 131.86 | 134.02 | 40,062 | +1.22(+0.92%) |
Sep 04, 2018 | 132.19 | 132.81 | 131.34 | 132.80 | 50,438 | +0.19(+0.14%) |
Aug 31, 2018 | 132.60 | 132.60 | 132.60 | 0 | +1.28(+0.98%) | |
Aug 30, 2018 | 130.64 | 132.05 | 129.87 | 131.32 | 44,131 | +0.51(+0.39%) |
Aug 29, 2018 | 129.89 | 131.37 | 129.89 | 130.81 | 32,038 | +1.22(+0.94%) |
Aug 28, 2018 | 130.86 | 130.92 | 128.52 | 129.59 | 55,527 | -0.99(-0.75%) |
Aug 27, 2018 | 131.41 | 134.78 | 130.33 | 130.57 | 69,261 | -0.10(-0.08%) |
Aug 24, 2018 | 130.83 | 132.47 | 130.08 | 130.67 | 60,567 | +0.18(+0.14%) |
Aug 23, 2018 | 130.57 | 132.50 | 129.74 | 130.49 | 66,085 | -0.46(-0.35%) |
Aug 22, 2018 | 131.95 | 132.26 | 130.39 | 130.96 | 59,345 | -1.47(-1.11%) |
Aug 21, 2018 | 132.49 | 133.44 | 130.39 | 132.42 | 46,280 | -0.28(-0.21%) |
Aug 20, 2018 | 132.52 | 133.26 | 132.18 | 132.71 | 46,355 | +0.74(+0.56%) |
Aug 17, 2018 | 132.71 | 133.47 | 131.80 | 131.97 | 101,056 | -0.85(-0.64%) |
Aug 16, 2018 | 132.32 | 133.59 | 131.47 | 132.81 | 42,025 | +0.88(+0.67%) |
Aug 15, 2018 | 131.40 | 132.51 | 130.81 | 131.93 | 43,105 | -0.04(-0.03%) |
Aug 14, 2018 | 130.80 | 133.26 | 130.80 | 131.97 | 53,157 | +1.28(+0.98%) |
Aug 13, 2018 | 130.21 | 131.22 | 129.16 | 130.69 | 38,401 | +0.46(+0.35%) |
Aug 10, 2018 | 130.74 | 131.99 | 129.96 | 130.24 | 63,091 | -1.13(-0.86%) |
Aug 09, 2018 | 130.94 | 132.09 | 130.09 | 131.37 | 41,130 | +0.85(+0.65%) |
Aug 08, 2018 | 131.48 | 132.33 | 129.89 | 130.52 | 58,877 | -1.29(-0.98%) |
Aug 07, 2018 | 129.80 | 132.41 | 128.96 | 131.81 | 69,627 | +2.16(+1.67%) |
Aug 06, 2018 | 129.24 | 131.96 | 128.19 | 129.65 | 74,134 | +0.77(+0.60%) |
Aug 03, 2018 | 129.40 | 130.83 | 127.50 | 128.88 | 141,654 | -0.37(-0.29%) |
Aug 02, 2018 | 128.12 | 130.69 | 128.12 | 129.25 | 69,468 | +0.55(+0.43%) |