Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 151.73 | 151.73 | 145.86 | 145.94 | 1,915,191 | -4.76(-3.16%) |
Oct 30, 2018 | 150.88 | 151.30 | 149.07 | 150.71 | 1,116,539 | +0.09(+0.06%) |
Oct 29, 2018 | 152.29 | 153.95 | 148.82 | 150.61 | 1,781,399 | +0.29(+0.19%) |
Oct 26, 2018 | 147.72 | 151.21 | 146.36 | 150.32 | 1,826,547 | +1.26(+0.85%) |
Oct 25, 2018 | 145.62 | 150.19 | 143.54 | 149.06 | 1,478,277 | +3.65(+2.51%) |
Oct 24, 2018 | 149.36 | 152.58 | 145.11 | 145.41 | 1,552,473 | -4.38(-2.92%) |
Oct 23, 2018 | 148.39 | 150.86 | 147.43 | 149.79 | 1,136,000 | -0.73(-0.49%) |
Oct 22, 2018 | 150.18 | 151.33 | 148.90 | 150.52 | 1,560,932 | +0.40(+0.27%) |
Oct 19, 2018 | 149.18 | 152.34 | 148.33 | 150.12 | 1,539,090 | +1.96(+1.32%) |
Oct 18, 2018 | 145.91 | 148.91 | 144.81 | 148.16 | 1,525,519 | +2.38(+1.64%) |
Oct 17, 2018 | 152.38 | 153.29 | 140.70 | 145.78 | 2,153,069 | -8.03(-5.22%) |
Oct 16, 2018 | 155.94 | 155.94 | 149.62 | 153.81 | 1,168,842 | +1.32(+0.86%) |
Oct 15, 2018 | 150.73 | 154.09 | 150.51 | 152.50 | 705,927 | +1.65(+1.10%) |
Oct 12, 2018 | 149.44 | 151.60 | 148.55 | 150.84 | 1,200,512 | +3.73(+2.53%) |
Oct 11, 2018 | 148.79 | 151.22 | 146.71 | 147.11 | 1,472,798 | -1.95(-1.31%) |
Oct 10, 2018 | 154.39 | 154.98 | 148.79 | 149.06 | 1,091,742 | -5.23(-3.39%) |
Oct 09, 2018 | 153.72 | 156.67 | 153.62 | 154.29 | 930,918 | +0.49(+0.32%) |
Oct 08, 2018 | 151.10 | 154.53 | 151.10 | 153.80 | 859,020 | +2.31(+1.53%) |
Oct 05, 2018 | 151.31 | 152.97 | 150.10 | 151.49 | 1,027,556 | +0.11(+0.07%) |
Oct 04, 2018 | 153.20 | 153.20 | 150.81 | 151.38 | 842,345 | -1.73(-1.13%) |
Oct 03, 2018 | 154.09 | 154.30 | 152.75 | 153.11 | 586,140 | -0.73(-0.48%) |
Oct 02, 2018 | 155.73 | 156.33 | 153.50 | 153.84 | 896,857 | -1.10(-0.71%) |
Oct 01, 2018 | 154.40 | 155.88 | 153.64 | 154.93 | 647,640 | +1.16(+0.75%) |
Sep 28, 2018 | 155.03 | 156.25 | 153.32 | 153.77 | 1,433,564 | -1.33(-0.86%) |
Sep 27, 2018 | 154.77 | 156.14 | 154.54 | 155.11 | 809,744 | +0.42(+0.27%) |
Sep 26, 2018 | 153.39 | 155.91 | 151.97 | 154.69 | 825,638 | +1.84(+1.20%) |
Sep 25, 2018 | 153.47 | 153.87 | 151.41 | 152.85 | 757,266 | -0.30(-0.20%) |
Sep 24, 2018 | 153.20 | 153.93 | 152.57 | 153.15 | 979,622 | -0.72(-0.47%) |
Sep 21, 2018 | 156.05 | 156.51 | 153.65 | 153.87 | 1,757,255 | -1.01(-0.65%) |
Sep 20, 2018 | 155.43 | 155.99 | 152.57 | 154.89 | 963,241 | +0.01(+0.01%) |
Sep 19, 2018 | 153.34 | 155.24 | 152.81 | 154.88 | 1,215,951 | +1.78(+1.16%) |
Sep 18, 2018 | 145.88 | 153.24 | 145.20 | 153.10 | 1,393,377 | +3.79(+2.54%) |
Sep 17, 2018 | 152.97 | 155.03 | 149.04 | 149.31 | 1,197,333 | -1.78(-1.18%) |
Sep 14, 2018 | 152.46 | 153.34 | 150.85 | 151.09 | 1,090,337 | -1.17(-0.77%) |
Sep 13, 2018 | 152.60 | 153.41 | 150.93 | 152.26 | 913,967 | -0.34(-0.22%) |
Sep 12, 2018 | 152.63 | 154.05 | 151.86 | 152.60 | 1,226,047 | -0.13(-0.08%) |
Sep 11, 2018 | 152.44 | 153.80 | 152.19 | 152.72 | 808,677 | +0.28(+0.19%) |
Sep 10, 2018 | 153.85 | 154.41 | 151.72 | 152.44 | 996,665 | -0.32(-0.21%) |
Sep 07, 2018 | 152.72 | 154.53 | 152.59 | 152.76 | 835,739 | +0.06(+0.04%) |
Sep 06, 2018 | 153.39 | 154.69 | 152.29 | 152.71 | 849,350 | +0.20(+0.13%) |
Sep 05, 2018 | 154.71 | 156.08 | 152.33 | 152.50 | 1,114,996 | -2.27(-1.46%) |
Sep 04, 2018 | 150.23 | 154.87 | 149.95 | 154.77 | 1,501,987 | +4.98(+3.32%) |
Aug 31, 2018 | 149.79 | 149.79 | 149.79 | 0 | +2.04(+1.38%) | |
Aug 30, 2018 | 149.24 | 149.44 | 147.17 | 147.76 | 1,003,421 | -1.61(-1.08%) |
Aug 29, 2018 | 148.25 | 149.97 | 147.15 | 149.36 | 837,744 | +1.33(+0.90%) |
Aug 28, 2018 | 148.13 | 148.77 | 146.11 | 148.03 | 1,200,929 | +0.11(+0.07%) |
Aug 27, 2018 | 150.56 | 150.67 | 147.79 | 147.92 | 1,165,357 | -2.17(-1.45%) |
Aug 24, 2018 | 148.99 | 150.74 | 148.46 | 150.09 | 798,507 | +1.00(+0.67%) |
Aug 23, 2018 | 147.26 | 149.18 | 146.98 | 149.09 | 976,041 | +2.31(+1.57%) |
Aug 22, 2018 | 146.61 | 147.91 | 146.39 | 146.78 | 880,861 | +0.53(+0.36%) |
Aug 21, 2018 | 147.23 | 147.67 | 145.52 | 146.25 | 1,307,261 | -0.63(-0.43%) |
Aug 20, 2018 | 146.51 | 147.25 | 146.11 | 146.88 | 1,094,174 | +1.02(+0.70%) |
Aug 17, 2018 | 145.79 | 146.26 | 145.21 | 145.86 | 1,057,704 | +0.21(+0.14%) |
Aug 16, 2018 | 144.74 | 146.69 | 144.74 | 145.65 | 1,550,436 | +1.33(+0.92%) |
Aug 15, 2018 | 144.27 | 144.96 | 142.12 | 144.31 | 1,645,961 | +1.74(+1.22%) |
Aug 14, 2018 | 140.03 | 145.66 | 139.10 | 142.58 | 4,913,719 | +10.31(+7.79%) |
Aug 13, 2018 | 134.24 | 135.01 | 131.96 | 132.27 | 1,540,844 | -1.38(-1.03%) |
Aug 10, 2018 | 134.09 | 135.07 | 132.52 | 133.65 | 1,101,944 | -1.31(-0.97%) |
Aug 09, 2018 | 134.17 | 135.79 | 133.75 | 134.96 | 835,949 | +1.26(+0.94%) |
Aug 08, 2018 | 132.71 | 134.02 | 132.51 | 133.70 | 581,358 | +1.14(+0.86%) |
Aug 07, 2018 | 132.77 | 133.61 | 131.80 | 132.56 | 1,029,710 | +0.06(+0.04%) |
Aug 06, 2018 | 132.89 | 133.17 | 131.04 | 132.51 | 744,033 | +0.38(+0.29%) |
Aug 03, 2018 | 131.73 | 133.02 | 130.62 | 132.12 | 585,740 | +1.30(+0.99%) |
Aug 02, 2018 | 127.30 | 131.22 | 127.30 | 130.83 | 716,202 | +3.21(+2.51%) |