Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 157.88 | 157.96 | 154.36 | 154.37 | 323,826 | -2.87(-1.83%) |
Oct 30, 2018 | 154.80 | 157.80 | 153.56 | 157.24 | 171,095 | +3.56(+2.32%) |
Oct 29, 2018 | 150.06 | 155.33 | 150.06 | 153.69 | 167,251 | +5.46(+3.68%) |
Oct 26, 2018 | 144.00 | 148.87 | 141.63 | 148.23 | 159,978 | +4.50(+3.13%) |
Oct 25, 2018 | 148.90 | 148.90 | 138.23 | 143.73 | 259,023 | -1.44(-0.99%) |
Oct 24, 2018 | 142.85 | 146.67 | 142.38 | 145.17 | 233,064 | +2.80(+1.97%) |
Oct 23, 2018 | 140.71 | 143.95 | 138.81 | 142.37 | 120,450 | +1.31(+0.93%) |
Oct 22, 2018 | 139.53 | 141.64 | 138.80 | 141.07 | 113,732 | +2.13(+1.53%) |
Oct 19, 2018 | 135.99 | 139.31 | 135.99 | 138.94 | 89,925 | +3.19(+2.35%) |
Oct 18, 2018 | 135.58 | 137.63 | 134.74 | 135.75 | 81,812 | +0.50(+0.37%) |
Oct 17, 2018 | 134.85 | 136.20 | 132.49 | 135.25 | 90,126 | +0.18(+0.13%) |
Oct 16, 2018 | 132.23 | 135.56 | 131.63 | 135.07 | 76,522 | +2.84(+2.15%) |
Oct 15, 2018 | 131.13 | 133.35 | 130.41 | 132.23 | 58,679 | +1.09(+0.83%) |
Oct 12, 2018 | 131.03 | 132.57 | 129.82 | 131.14 | 101,804 | +1.18(+0.91%) |
Oct 11, 2018 | 133.17 | 133.36 | 129.87 | 129.96 | 81,547 | -3.22(-2.42%) |
Oct 10, 2018 | 133.39 | 134.92 | 133.00 | 133.18 | 124,650 | +0.04(+0.03%) |
Oct 09, 2018 | 133.87 | 135.10 | 132.74 | 133.15 | 78,033 | -0.88(-0.66%) |
Oct 08, 2018 | 132.33 | 134.51 | 132.21 | 134.03 | 84,115 | +1.70(+1.29%) |
Oct 05, 2018 | 131.58 | 133.28 | 131.58 | 132.33 | 102,803 | +0.89(+0.68%) |
Oct 04, 2018 | 130.60 | 131.63 | 129.74 | 131.44 | 72,497 | +0.10(+0.08%) |
Oct 03, 2018 | 132.37 | 132.95 | 129.72 | 131.34 | 54,368 | -0.64(-0.48%) |
Oct 02, 2018 | 133.02 | 133.55 | 131.44 | 131.98 | 86,378 | -1.04(-0.79%) |
Oct 01, 2018 | 134.29 | 135.30 | 132.34 | 133.02 | 80,119 | -1.38(-1.03%) |
Sep 28, 2018 | 132.63 | 134.68 | 132.40 | 134.40 | 98,140 | +1.79(+1.35%) |
Sep 27, 2018 | 134.73 | 134.73 | 131.97 | 132.61 | 91,326 | -2.12(-1.57%) |
Sep 26, 2018 | 135.29 | 135.69 | 134.26 | 134.72 | 64,812 | -0.44(-0.33%) |
Sep 25, 2018 | 136.28 | 136.83 | 134.83 | 135.17 | 80,254 | -0.84(-0.62%) |
Sep 24, 2018 | 136.38 | 137.19 | 135.37 | 136.00 | 85,865 | -0.77(-0.56%) |
Sep 21, 2018 | 138.27 | 139.50 | 136.55 | 136.77 | 162,976 | -1.57(-1.13%) |
Sep 20, 2018 | 139.22 | 140.01 | 137.19 | 138.34 | 94,219 | -0.64(-0.46%) |
Sep 19, 2018 | 141.42 | 141.96 | 137.68 | 138.98 | 100,027 | -2.35(-1.66%) |
Sep 18, 2018 | 144.21 | 145.15 | 140.65 | 141.33 | 90,478 | -2.71(-1.88%) |
Sep 17, 2018 | 144.31 | 145.30 | 142.37 | 144.04 | 68,713 | -0.14(-0.10%) |
Sep 14, 2018 | 145.32 | 145.64 | 143.43 | 144.18 | 90,147 | -0.15(-0.10%) |
Sep 13, 2018 | 144.31 | 144.62 | 143.50 | 144.33 | 45,803 | -0.06(-0.04%) |
Sep 12, 2018 | 142.25 | 144.77 | 142.25 | 144.39 | 71,659 | +2.01(+1.41%) |
Sep 11, 2018 | 142.73 | 143.87 | 142.10 | 142.38 | 62,693 | -0.35(-0.25%) |
Sep 10, 2018 | 141.57 | 144.12 | 141.57 | 142.73 | 75,930 | +0.96(+0.68%) |
Sep 07, 2018 | 141.49 | 143.41 | 140.80 | 141.77 | 100,694 | -0.26(-0.18%) |
Sep 06, 2018 | 142.22 | 143.87 | 141.52 | 142.03 | 54,262 | -0.38(-0.27%) |
Sep 05, 2018 | 139.99 | 143.11 | 138.75 | 142.41 | 94,721 | +2.37(+1.69%) |
Sep 04, 2018 | 139.94 | 141.32 | 138.99 | 140.04 | 58,827 | -0.19(-0.13%) |
Aug 31, 2018 | 140.23 | 140.23 | 140.23 | 0 | +1.10(+0.79%) | |
Aug 30, 2018 | 140.06 | 140.06 | 138.71 | 139.12 | 66,808 | -0.65(-0.46%) |
Aug 29, 2018 | 138.24 | 144.45 | 138.24 | 139.77 | 86,766 | +1.77(+1.28%) |
Aug 28, 2018 | 138.86 | 140.56 | 137.72 | 138.00 | 120,487 | -1.15(-0.83%) |
Aug 27, 2018 | 138.76 | 140.16 | 137.92 | 139.15 | 118,201 | +1.26(+0.91%) |
Aug 24, 2018 | 136.78 | 139.38 | 136.56 | 137.89 | 139,634 | +0.18(+0.13%) |
Aug 23, 2018 | 133.45 | 140.43 | 130.56 | 137.72 | 306,260 | +7.74(+5.96%) |
Aug 22, 2018 | 131.43 | 131.43 | 127.86 | 129.97 | 173,292 | -1.81(-1.37%) |
Aug 21, 2018 | 134.17 | 134.17 | 131.06 | 131.78 | 151,494 | -1.85(-1.38%) |
Aug 20, 2018 | 134.60 | 135.20 | 133.59 | 133.63 | 84,218 | -0.75(-0.55%) |
Aug 17, 2018 | 132.55 | 134.49 | 132.34 | 134.38 | 79,345 | +1.50(+1.13%) |
Aug 16, 2018 | 133.19 | 134.00 | 132.25 | 132.88 | 101,696 | -0.02(-0.01%) |
Aug 15, 2018 | 131.38 | 134.32 | 131.38 | 132.90 | 116,691 | +1.04(+0.79%) |
Aug 14, 2018 | 131.15 | 133.12 | 131.15 | 131.85 | 100,549 | +0.75(+0.58%) |
Aug 13, 2018 | 131.50 | 132.85 | 130.72 | 131.10 | 74,388 | -0.90(-0.68%) |
Aug 10, 2018 | 130.42 | 133.75 | 130.42 | 132.00 | 116,232 | -0.49(-0.37%) |
Aug 09, 2018 | 132.66 | 133.69 | 131.64 | 132.49 | 81,539 | +0.26(+0.20%) |
Aug 08, 2018 | 132.36 | 132.87 | 131.72 | 132.23 | 81,201 | -0.18(-0.14%) |
Aug 07, 2018 | 133.38 | 134.33 | 131.07 | 132.41 | 78,807 | -0.52(-0.39%) |
Aug 06, 2018 | 132.59 | 133.47 | 132.32 | 132.93 | 65,776 | +0.74(+0.56%) |
Aug 03, 2018 | 131.57 | 133.60 | 130.99 | 132.19 | 67,978 | +0.72(+0.55%) |
Aug 02, 2018 | 128.72 | 132.44 | 128.56 | 131.47 | 80,718 | +2.50(+1.94%) |