Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 128.57 | 128.89 | 127.28 | 127.70 | 1,265,278 | -0.18(-0.14%) |
Oct 30, 2018 | 126.35 | 128.00 | 125.75 | 127.88 | 1,529,319 | +1.79(+1.42%) |
Oct 29, 2018 | 128.57 | 129.53 | 124.73 | 126.09 | 2,197,364 | -1.86(-1.45%) |
Oct 26, 2018 | 128.82 | 129.05 | 127.42 | 127.95 | 1,206,514 | -1.01(-0.78%) |
Oct 25, 2018 | 127.97 | 129.85 | 127.69 | 128.96 | 1,269,714 | +1.15(+0.90%) |
Oct 24, 2018 | 132.32 | 132.38 | 127.68 | 127.81 | 1,917,873 | -4.13(-3.13%) |
Oct 23, 2018 | 129.59 | 132.66 | 129.59 | 131.94 | 2,200,115 | +1.77(+1.36%) |
Oct 22, 2018 | 131.19 | 131.34 | 129.36 | 130.17 | 954,602 | -1.00(-0.76%) |
Oct 19, 2018 | 131.81 | 132.31 | 130.75 | 131.17 | 2,214,331 | -0.49(-0.37%) |
Oct 18, 2018 | 132.56 | 133.06 | 131.30 | 131.66 | 1,851,694 | -1.60(-1.20%) |
Oct 17, 2018 | 134.63 | 135.11 | 132.86 | 133.26 | 1,179,006 | -1.47(-1.09%) |
Oct 16, 2018 | 134.61 | 134.95 | 133.84 | 134.72 | 1,546,664 | +0.33(+0.25%) |
Oct 15, 2018 | 134.17 | 135.16 | 133.57 | 134.39 | 1,054,342 | +0.42(+0.31%) |
Oct 12, 2018 | 135.33 | 136.06 | 132.76 | 133.97 | 1,982,352 | -0.03(-0.02%) |
Oct 11, 2018 | 133.55 | 135.51 | 132.23 | 134.00 | 4,281,158 | +0.80(+0.60%) |
Oct 10, 2018 | 134.84 | 134.91 | 133.06 | 133.21 | 2,247,567 | -1.60(-1.18%) |
Oct 09, 2018 | 138.26 | 138.65 | 134.58 | 134.80 | 2,497,288 | -3.50(-2.53%) |
Oct 08, 2018 | 139.72 | 139.74 | 137.75 | 138.30 | 1,614,296 | -1.62(-1.15%) |
Oct 05, 2018 | 140.65 | 140.90 | 139.61 | 139.92 | 1,477,591 | -0.67(-0.48%) |
Oct 04, 2018 | 141.14 | 141.27 | 140.38 | 140.59 | 1,238,059 | -0.60(-0.42%) |
Oct 03, 2018 | 141.05 | 141.42 | 140.87 | 141.19 | 2,168,250 | +0.47(+0.33%) |
Oct 02, 2018 | 140.88 | 141.72 | 140.46 | 140.72 | 3,247,966 | -0.20(-0.14%) |
Oct 01, 2018 | 140.58 | 141.79 | 139.86 | 140.92 | 2,071,644 | +0.80(+0.57%) |
Sep 28, 2018 | 139.64 | 140.41 | 139.40 | 140.12 | 1,526,413 | +0.56(+0.40%) |
Sep 27, 2018 | 140.16 | 140.30 | 139.33 | 139.56 | 997,386 | -0.39(-0.28%) |
Sep 26, 2018 | 140.60 | 140.84 | 139.82 | 139.95 | 1,238,114 | -0.43(-0.30%) |
Sep 25, 2018 | 140.03 | 141.54 | 139.87 | 140.38 | 1,286,949 | +0.29(+0.21%) |
Sep 24, 2018 | 141.41 | 141.78 | 139.98 | 140.09 | 953,935 | -1.54(-1.08%) |
Sep 21, 2018 | 141.76 | 142.25 | 141.18 | 141.62 | 1,710,071 | +0.14(+0.10%) |
Sep 20, 2018 | 140.87 | 141.54 | 140.65 | 141.49 | 546,182 | +0.76(+0.54%) |
Sep 19, 2018 | 140.33 | 141.20 | 140.33 | 140.73 | 442,133 | +0.21(+0.15%) |
Sep 18, 2018 | 139.46 | 140.93 | 138.62 | 140.52 | 912,050 | +1.27(+0.91%) |
Sep 17, 2018 | 141.14 | 141.63 | 138.93 | 139.25 | 2,593,887 | -1.89(-1.34%) |
Sep 14, 2018 | 139.17 | 141.35 | 138.96 | 141.14 | 3,396,184 | +1.83(+1.31%) |
Sep 13, 2018 | 139.11 | 139.31 | 138.62 | 139.31 | 1,103,988 | +0.60(+0.43%) |
Sep 12, 2018 | 138.81 | 139.45 | 138.65 | 138.71 | 1,724,561 | -0.18(-0.13%) |
Sep 11, 2018 | 137.91 | 139.21 | 137.85 | 138.89 | 1,087,137 | +0.65(+0.47%) |
Sep 10, 2018 | 138.23 | 138.83 | 138.23 | 138.24 | 870,793 | +0.33(+0.24%) |
Sep 07, 2018 | 138.17 | 138.40 | 137.44 | 137.91 | 1,633,079 | -0.74(-0.53%) |
Sep 06, 2018 | 136.84 | 139.21 | 136.84 | 138.65 | 2,907,177 | +2.03(+1.49%) |
Sep 05, 2018 | 135.50 | 136.78 | 135.45 | 136.62 | 1,013,374 | +0.91(+0.67%) |
Sep 04, 2018 | 135.53 | 135.85 | 134.96 | 135.71 | 1,463,632 | +0.10(+0.07%) |
Aug 31, 2018 | 135.61 | 135.61 | 135.61 | 0 | -0.42(-0.31%) | |
Aug 30, 2018 | 136.08 | 136.31 | 135.38 | 136.03 | 1,168,985 | -0.16(-0.12%) |
Aug 29, 2018 | 136.66 | 136.82 | 135.68 | 136.19 | 788,894 | -0.30(-0.22%) |
Aug 28, 2018 | 136.87 | 137.28 | 136.04 | 136.49 | 695,131 | -0.18(-0.13%) |
Aug 27, 2018 | 136.21 | 136.90 | 136.19 | 136.67 | 479,936 | +0.88(+0.65%) |
Aug 24, 2018 | 135.86 | 136.19 | 135.71 | 135.79 | 707,768 | -0.01(-0.01%) |
Aug 23, 2018 | 136.02 | 136.29 | 135.52 | 135.80 | 1,091,447 | -0.27(-0.20%) |
Aug 22, 2018 | 137.26 | 137.33 | 135.99 | 136.07 | 672,093 | -1.31(-0.95%) |
Aug 21, 2018 | 137.31 | 137.74 | 136.99 | 137.38 | 1,321,094 | +0.09(+0.07%) |
Aug 20, 2018 | 137.21 | 137.66 | 136.78 | 137.29 | 630,526 | +0.12(+0.09%) |
Aug 17, 2018 | 135.53 | 137.29 | 135.40 | 137.17 | 1,064,459 | +1.70(+1.26%) |
Aug 16, 2018 | 135.06 | 135.72 | 135.06 | 135.46 | 1,004,872 | +0.75(+0.55%) |
Aug 15, 2018 | 134.59 | 135.25 | 133.81 | 134.71 | 1,657,409 | -0.13(-0.10%) |
Aug 14, 2018 | 135.33 | 135.64 | 134.71 | 134.84 | 758,637 | -0.25(-0.18%) |
Aug 13, 2018 | 135.33 | 135.99 | 134.80 | 135.09 | 1,185,832 | -0.33(-0.24%) |
Aug 10, 2018 | 136.01 | 136.01 | 135.18 | 135.42 | 1,265,119 | -0.80(-0.58%) |
Aug 09, 2018 | 136.69 | 137.18 | 136.04 | 136.22 | 963,002 | -0.51(-0.37%) |
Aug 08, 2018 | 137.09 | 137.22 | 136.53 | 136.72 | 414,201 | -0.28(-0.20%) |
Aug 07, 2018 | 136.88 | 137.33 | 135.95 | 137.00 | 669,508 | +0.28(+0.20%) |
Aug 06, 2018 | 136.16 | 136.82 | 135.71 | 136.72 | 833,629 | +0.46(+0.34%) |
Aug 03, 2018 | 136.71 | 136.82 | 135.99 | 136.27 | 700,142 | -0.44(-0.32%) |
Aug 02, 2018 | 136.82 | 137.09 | 136.46 | 136.71 | 729,759 | -0.74(-0.54%) |