Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 137.06 | 139.64 | 136.87 | 137.57 | 1,072,693 | +1.84(+1.35%) |
Oct 30, 2018 | 134.53 | 135.92 | 133.34 | 135.73 | 1,277,958 | +1.37(+1.02%) |
Oct 29, 2018 | 133.90 | 135.74 | 133.04 | 134.36 | 1,036,634 | +2.51(+1.91%) |
Oct 26, 2018 | 130.48 | 133.05 | 130.09 | 131.85 | 1,359,979 | +0.14(+0.11%) |
Oct 25, 2018 | 129.08 | 133.03 | 128.81 | 131.71 | 975,720 | +3.09(+2.40%) |
Oct 24, 2018 | 131.75 | 131.95 | 128.36 | 128.62 | 1,572,732 | -3.44(-2.61%) |
Oct 23, 2018 | 129.86 | 133.13 | 129.86 | 132.07 | 1,394,477 | +0.66(+0.50%) |
Oct 22, 2018 | 136.54 | 136.81 | 131.41 | 131.41 | 1,840,921 | -3.85(-2.85%) |
Oct 19, 2018 | 133.95 | 135.97 | 132.97 | 135.26 | 1,261,747 | +1.55(+1.16%) |
Oct 18, 2018 | 135.27 | 136.74 | 133.50 | 133.71 | 1,158,415 | -0.94(-0.70%) |
Oct 17, 2018 | 132.42 | 135.95 | 130.40 | 134.65 | 1,666,823 | +2.64(+2.00%) |
Oct 16, 2018 | 132.88 | 133.19 | 130.85 | 132.02 | 970,356 | -0.23(-0.18%) |
Oct 15, 2018 | 131.84 | 133.39 | 131.25 | 132.25 | 917,604 | +0.41(+0.31%) |
Oct 12, 2018 | 134.76 | 134.78 | 129.21 | 131.84 | 1,307,316 | -1.60(-1.20%) |
Oct 11, 2018 | 137.59 | 137.78 | 133.40 | 133.45 | 1,568,847 | -4.47(-3.24%) |
Oct 10, 2018 | 140.97 | 142.17 | 137.79 | 137.91 | 1,075,914 | -2.92(-2.07%) |
Oct 09, 2018 | 140.79 | 141.91 | 139.83 | 140.83 | 697,028 | -0.63(-0.45%) |
Oct 08, 2018 | 139.88 | 142.03 | 139.49 | 141.46 | 986,246 | +1.48(+1.06%) |
Oct 05, 2018 | 141.34 | 141.74 | 139.85 | 139.98 | 936,030 | -0.70(-0.50%) |
Oct 04, 2018 | 139.13 | 141.99 | 139.13 | 140.68 | 907,517 | +1.66(+1.19%) |
Oct 03, 2018 | 138.11 | 140.14 | 137.56 | 139.03 | 1,017,903 | +1.82(+1.33%) |
Oct 02, 2018 | 136.59 | 137.26 | 135.69 | 137.21 | 832,243 | +0.23(+0.17%) |
Oct 01, 2018 | 138.22 | 138.39 | 136.38 | 136.97 | 835,723 | +0.12(+0.09%) |
Sep 28, 2018 | 137.01 | 138.26 | 136.63 | 136.85 | 1,107,485 | -0.88(-0.64%) |
Sep 27, 2018 | 139.09 | 139.19 | 137.53 | 137.73 | 987,006 | -1.49(-1.07%) |
Sep 26, 2018 | 141.48 | 142.22 | 138.94 | 139.22 | 1,213,004 | -1.00(-0.71%) |
Sep 25, 2018 | 142.26 | 142.26 | 139.92 | 140.22 | 983,097 | -1.30(-0.92%) |
Sep 24, 2018 | 144.11 | 144.26 | 141.43 | 141.51 | 954,122 | -2.37(-1.65%) |
Sep 21, 2018 | 143.59 | 144.52 | 143.49 | 143.88 | 1,704,573 | +0.10(+0.07%) |
Sep 20, 2018 | 143.54 | 144.90 | 142.99 | 143.78 | 1,169,149 | +0.72(+0.50%) |
Sep 19, 2018 | 140.82 | 143.39 | 140.82 | 143.07 | 859,249 | +2.42(+1.72%) |
Sep 18, 2018 | 140.96 | 141.16 | 139.95 | 140.65 | 1,033,109 | -0.51(-0.36%) |
Sep 17, 2018 | 142.43 | 143.30 | 140.91 | 141.16 | 1,017,553 | -1.25(-0.88%) |
Sep 14, 2018 | 142.60 | 143.31 | 142.20 | 142.40 | 835,273 | +0.17(+0.12%) |
Sep 13, 2018 | 145.53 | 145.53 | 142.01 | 142.23 | 1,421,075 | -2.86(-1.97%) |
Sep 12, 2018 | 147.83 | 148.33 | 145.02 | 145.09 | 980,105 | -3.69(-2.48%) |
Sep 11, 2018 | 148.04 | 149.56 | 147.57 | 148.78 | 769,453 | +0.32(+0.21%) |
Sep 10, 2018 | 149.22 | 149.67 | 148.41 | 148.47 | 969,725 | -0.25(-0.17%) |
Sep 07, 2018 | 149.37 | 149.37 | 148.03 | 148.72 | 812,188 | +0.14(+0.09%) |
Sep 06, 2018 | 149.12 | 149.56 | 148.24 | 148.58 | 909,447 | -0.91(-0.61%) |
Sep 05, 2018 | 149.11 | 150.35 | 148.77 | 149.48 | 1,413,519 | +0.32(+0.21%) |
Sep 04, 2018 | 148.02 | 149.64 | 146.80 | 149.17 | 997,582 | +1.83(+1.24%) |
Aug 31, 2018 | 147.34 | 147.34 | 147.34 | 0 | +1.49(+1.02%) | |
Aug 30, 2018 | 146.60 | 146.71 | 145.36 | 145.85 | 787,963 | -1.02(-0.69%) |
Aug 29, 2018 | 147.18 | 147.25 | 146.03 | 146.87 | 867,261 | -0.20(-0.13%) |
Aug 28, 2018 | 147.06 | 147.35 | 146.25 | 147.06 | 1,086,381 | +0.45(+0.31%) |
Aug 27, 2018 | 146.34 | 147.30 | 145.82 | 146.61 | 638,111 | +0.80(+0.55%) |
Aug 24, 2018 | 146.61 | 146.81 | 145.70 | 145.81 | 671,835 | -0.21(-0.15%) |
Aug 23, 2018 | 146.27 | 146.64 | 145.62 | 146.02 | 628,599 | -0.36(-0.25%) |
Aug 22, 2018 | 145.99 | 146.57 | 145.43 | 146.38 | 419,531 | -0.06(-0.04%) |
Aug 21, 2018 | 145.23 | 147.37 | 144.87 | 146.44 | 1,116,622 | +1.27(+0.88%) |
Aug 20, 2018 | 145.76 | 146.17 | 144.52 | 145.17 | 1,026,009 | -0.79(-0.54%) |
Aug 17, 2018 | 146.21 | 147.06 | 145.22 | 145.96 | 1,078,855 | -0.36(-0.24%) |
Aug 16, 2018 | 144.41 | 146.90 | 144.28 | 146.32 | 873,990 | +2.71(+1.89%) |
Aug 15, 2018 | 143.64 | 144.61 | 142.94 | 143.61 | 888,015 | -1.17(-0.81%) |
Aug 14, 2018 | 143.51 | 145.53 | 143.05 | 144.77 | 1,043,926 | +1.68(+1.17%) |
Aug 13, 2018 | 143.66 | 144.72 | 142.82 | 143.09 | 759,187 | -0.77(-0.53%) |
Aug 10, 2018 | 143.81 | 144.57 | 142.71 | 143.86 | 901,827 | -1.64(-1.13%) |
Aug 09, 2018 | 146.30 | 146.43 | 144.92 | 145.50 | 496,938 | -1.00(-0.68%) |
Aug 08, 2018 | 145.35 | 147.00 | 144.43 | 146.50 | 506,498 | +1.30(+0.89%) |
Aug 07, 2018 | 145.14 | 146.34 | 145.08 | 145.20 | 472,970 | +0.33(+0.23%) |
Aug 06, 2018 | 144.35 | 144.98 | 143.04 | 144.87 | 803,221 | +0.62(+0.43%) |
Aug 03, 2018 | 144.07 | 144.70 | 143.17 | 144.25 | 813,313 | -0.18(-0.13%) |
Aug 02, 2018 | 142.52 | 144.88 | 142.13 | 144.43 | 870,119 | +0.90(+0.63%) |