Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 133.24 | 135.66 | 132.95 | 134.54 | 1,010,723 | +1.78(+1.34%) |
Oct 30, 2018 | 131.32 | 132.95 | 130.85 | 132.76 | 934,908 | +0.26(+0.20%) |
Oct 29, 2018 | 130.66 | 133.66 | 130.63 | 132.50 | 1,204,505 | +3.00(+2.32%) |
Oct 26, 2018 | 129.78 | 131.62 | 127.79 | 129.50 | 1,134,476 | -1.77(-1.35%) |
Oct 25, 2018 | 129.88 | 133.50 | 126.14 | 131.27 | 1,688,560 | +1.12(+0.86%) |
Oct 24, 2018 | 137.22 | 137.63 | 130.01 | 130.14 | 2,955,724 | -11.15(-7.89%) |
Oct 23, 2018 | 138.27 | 142.01 | 136.31 | 141.29 | 1,339,766 | -0.63(-0.44%) |
Oct 22, 2018 | 144.69 | 145.53 | 141.50 | 141.92 | 923,787 | -2.72(-1.88%) |
Oct 19, 2018 | 145.44 | 148.08 | 144.43 | 144.64 | 1,423,495 | +0.17(+0.12%) |
Oct 18, 2018 | 145.96 | 147.08 | 143.95 | 144.47 | 771,639 | -1.42(-0.97%) |
Oct 17, 2018 | 145.19 | 146.79 | 145.09 | 145.89 | 593,873 | +0.33(+0.22%) |
Oct 16, 2018 | 142.79 | 145.79 | 142.46 | 145.56 | 748,291 | +3.50(+2.46%) |
Oct 15, 2018 | 141.66 | 143.94 | 141.53 | 142.07 | 638,711 | -0.28(-0.19%) |
Oct 12, 2018 | 141.98 | 143.80 | 141.17 | 142.34 | 949,991 | +1.35(+0.96%) |
Oct 11, 2018 | 142.96 | 143.94 | 140.28 | 141.00 | 1,446,315 | -1.85(-1.30%) |
Oct 10, 2018 | 144.56 | 145.39 | 142.70 | 142.85 | 838,168 | -1.53(-1.06%) |
Oct 09, 2018 | 142.59 | 144.77 | 141.86 | 144.37 | 967,931 | +1.74(+1.22%) |
Oct 08, 2018 | 141.55 | 142.76 | 140.79 | 142.63 | 825,037 | +0.92(+0.65%) |
Oct 05, 2018 | 143.15 | 143.15 | 140.94 | 141.71 | 791,639 | -1.15(-0.80%) |
Oct 04, 2018 | 143.78 | 143.96 | 142.54 | 142.85 | 479,879 | -1.12(-0.77%) |
Oct 03, 2018 | 145.22 | 145.99 | 143.94 | 143.97 | 545,969 | -1.29(-0.89%) |
Oct 02, 2018 | 144.92 | 145.61 | 144.92 | 145.26 | 579,501 | -0.07(-0.05%) |
Oct 01, 2018 | 146.01 | 146.51 | 144.83 | 145.33 | 904,118 | -0.22(-0.15%) |
Sep 28, 2018 | 143.02 | 145.93 | 142.93 | 145.54 | 930,659 | +2.45(+1.71%) |
Sep 27, 2018 | 143.08 | 144.00 | 142.86 | 143.10 | 607,370 | -0.08(-0.05%) |
Sep 26, 2018 | 143.41 | 144.51 | 142.82 | 143.17 | 513,910 | +0.26(+0.18%) |
Sep 25, 2018 | 142.46 | 144.31 | 142.46 | 142.91 | 724,618 | +0.86(+0.61%) |
Sep 24, 2018 | 143.34 | 143.91 | 141.01 | 142.05 | 902,081 | -2.15(-1.49%) |
Sep 21, 2018 | 144.62 | 145.76 | 143.96 | 144.20 | 1,057,269 | -0.08(-0.05%) |
Sep 20, 2018 | 143.94 | 145.03 | 143.52 | 144.28 | 1,118,960 | +0.97(+0.68%) |
Sep 19, 2018 | 143.62 | 144.04 | 143.06 | 143.31 | 808,268 | -0.26(-0.18%) |
Sep 18, 2018 | 143.09 | 144.16 | 142.84 | 143.57 | 769,527 | +0.01(+0.01%) |
Sep 17, 2018 | 145.16 | 145.39 | 143.36 | 143.56 | 621,124 | -1.40(-0.97%) |
Sep 14, 2018 | 144.76 | 145.32 | 144.35 | 144.96 | 950,229 | +0.38(+0.26%) |
Sep 13, 2018 | 144.12 | 145.00 | 143.18 | 144.58 | 857,725 | +0.46(+0.32%) |
Sep 12, 2018 | 142.93 | 144.35 | 142.28 | 144.12 | 777,874 | +1.00(+0.70%) |
Sep 11, 2018 | 141.14 | 143.83 | 140.64 | 143.12 | 1,427,071 | +1.59(+1.12%) |
Sep 10, 2018 | 140.79 | 142.30 | 140.30 | 141.53 | 885,700 | +1.02(+0.73%) |
Sep 07, 2018 | 142.22 | 142.46 | 140.03 | 140.51 | 725,530 | -1.71(-1.20%) |
Sep 06, 2018 | 141.66 | 142.81 | 141.57 | 142.22 | 595,527 | +0.68(+0.48%) |
Sep 05, 2018 | 142.06 | 142.09 | 140.78 | 141.54 | 849,938 | -0.21(-0.15%) |
Sep 04, 2018 | 144.60 | 144.85 | 141.64 | 141.75 | 882,554 | -3.12(-2.15%) |
Aug 31, 2018 | 144.87 | 144.87 | 144.87 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 145.24 | 145.65 | 144.61 | 144.86 | 657,299 | -0.91(-0.62%) |
Aug 29, 2018 | 146.25 | 147.15 | 145.65 | 145.76 | 562,728 | -0.25(-0.17%) |
Aug 28, 2018 | 146.03 | 146.32 | 144.82 | 146.01 | 744,012 | +0.05(+0.03%) |
Aug 27, 2018 | 146.65 | 146.65 | 145.14 | 145.96 | 1,081,418 | -0.44(-0.30%) |
Aug 24, 2018 | 147.74 | 148.11 | 146.17 | 146.40 | 1,021,708 | -1.02(-0.69%) |
Aug 23, 2018 | 148.08 | 148.51 | 147.15 | 147.42 | 534,676 | -0.55(-0.37%) |
Aug 22, 2018 | 148.66 | 149.38 | 147.80 | 147.97 | 748,087 | -0.84(-0.56%) |
Aug 21, 2018 | 149.75 | 150.45 | 148.17 | 148.81 | 892,013 | -1.21(-0.80%) |
Aug 20, 2018 | 152.46 | 152.65 | 149.54 | 150.02 | 706,462 | -2.66(-1.74%) |
Aug 17, 2018 | 149.89 | 153.15 | 149.89 | 152.68 | 784,121 | +2.77(+1.85%) |
Aug 16, 2018 | 150.68 | 151.99 | 149.70 | 149.90 | 946,620 | -0.28(-0.18%) |
Aug 15, 2018 | 150.58 | 150.58 | 149.06 | 150.18 | 583,480 | -1.16(-0.76%) |
Aug 14, 2018 | 150.65 | 151.77 | 150.62 | 151.34 | 289,265 | +0.69(+0.46%) |
Aug 13, 2018 | 150.45 | 151.15 | 149.91 | 150.65 | 348,975 | +0.15(+0.10%) |
Aug 10, 2018 | 150.87 | 151.61 | 150.16 | 150.50 | 438,182 | -0.29(-0.19%) |
Aug 09, 2018 | 150.56 | 151.60 | 150.42 | 150.79 | 527,881 | +0.09(+0.06%) |
Aug 08, 2018 | 151.35 | 151.89 | 149.94 | 150.70 | 691,828 | -0.24(-0.16%) |
Aug 07, 2018 | 150.20 | 152.10 | 150.04 | 150.94 | 1,112,453 | +0.65(+0.43%) |
Aug 06, 2018 | 149.35 | 150.66 | 148.76 | 150.30 | 711,769 | +0.37(+0.25%) |
Aug 03, 2018 | 148.05 | 150.06 | 148.05 | 149.93 | 871,710 | +2.03(+1.37%) |
Aug 02, 2018 | 146.43 | 148.03 | 145.82 | 147.90 | 704,814 | +1.37(+0.93%) |