Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 157.41 | 157.54 | 155.26 | 155.73 | 6,162,307 | -1.40(-0.89%) |
Oct 30, 2018 | 152.74 | 157.21 | 152.68 | 157.13 | 6,338,666 | +4.63(+3.04%) |
Oct 29, 2018 | 154.05 | 155.07 | 151.61 | 152.50 | 3,958,542 | -0.10(-0.06%) |
Oct 26, 2018 | 153.70 | 153.99 | 151.94 | 152.59 | 5,386,653 | -1.73(-1.12%) |
Oct 25, 2018 | 156.31 | 156.93 | 153.70 | 154.33 | 5,176,693 | -1.80(-1.15%) |
Oct 24, 2018 | 155.05 | 156.69 | 153.55 | 156.12 | 8,934,031 | +0.18(+0.11%) |
Oct 23, 2018 | 150.71 | 156.58 | 150.09 | 155.95 | 14,674,691 | +9.26(+6.31%) |
Oct 22, 2018 | 147.87 | 149.49 | 146.30 | 146.69 | 6,473,119 | -0.76(-0.51%) |
Oct 19, 2018 | 146.47 | 148.02 | 146.40 | 147.44 | 3,987,139 | +0.60(+0.41%) |
Oct 18, 2018 | 146.69 | 147.88 | 145.93 | 146.84 | 3,837,951 | +0.03(+0.02%) |
Oct 17, 2018 | 144.78 | 147.65 | 144.47 | 146.81 | 4,098,762 | +2.38(+1.65%) |
Oct 16, 2018 | 143.88 | 144.78 | 143.40 | 144.43 | 4,651,365 | +0.35(+0.24%) |
Oct 15, 2018 | 144.98 | 145.66 | 144.05 | 144.08 | 4,845,980 | -0.13(-0.09%) |
Oct 12, 2018 | 144.31 | 145.22 | 142.49 | 144.21 | 3,914,550 | +0.75(+0.52%) |
Oct 11, 2018 | 146.49 | 147.60 | 142.45 | 143.46 | 6,168,941 | -4.75(-3.21%) |
Oct 10, 2018 | 151.40 | 151.41 | 148.09 | 148.22 | 4,759,960 | -1.28(-0.86%) |
Oct 09, 2018 | 148.03 | 150.15 | 147.72 | 149.50 | 4,723,306 | +1.81(+1.23%) |
Oct 08, 2018 | 146.35 | 148.04 | 146.24 | 147.69 | 2,908,522 | +1.06(+0.72%) |
Oct 05, 2018 | 146.34 | 147.44 | 145.95 | 146.63 | 3,206,273 | +0.68(+0.46%) |
Oct 04, 2018 | 145.15 | 146.19 | 144.81 | 145.96 | 3,669,681 | +1.00(+0.69%) |
Oct 03, 2018 | 146.22 | 147.54 | 144.70 | 144.95 | 4,351,075 | -0.46(-0.31%) |
Oct 02, 2018 | 146.44 | 147.04 | 145.41 | 145.41 | 3,488,663 | -1.31(-0.89%) |
Oct 01, 2018 | 148.22 | 148.73 | 146.71 | 146.72 | 3,551,734 | -0.54(-0.37%) |
Sep 28, 2018 | 146.78 | 147.74 | 146.58 | 147.27 | 3,851,163 | +0.67(+0.46%) |
Sep 27, 2018 | 145.80 | 147.25 | 145.51 | 146.60 | 2,715,726 | +0.68(+0.46%) |
Sep 26, 2018 | 146.48 | 147.46 | 145.74 | 145.92 | 3,513,020 | -0.57(-0.39%) |
Sep 25, 2018 | 144.89 | 147.17 | 144.43 | 146.49 | 6,000,435 | +2.73(+1.90%) |
Sep 24, 2018 | 144.28 | 144.44 | 141.84 | 143.76 | 4,970,185 | -1.75(-1.20%) |
Sep 21, 2018 | 143.23 | 145.51 | 143.06 | 145.51 | 10,002,665 | +3.97(+2.80%) |
Sep 20, 2018 | 141.03 | 141.77 | 140.29 | 141.54 | 3,655,965 | +1.42(+1.01%) |
Sep 19, 2018 | 139.71 | 140.40 | 138.84 | 140.13 | 3,205,425 | +1.24(+0.89%) |
Sep 18, 2018 | 139.24 | 140.04 | 138.72 | 138.89 | 4,229,025 | -0.33(-0.23%) |
Sep 17, 2018 | 140.45 | 140.69 | 137.82 | 139.21 | 6,087,303 | -2.38(-1.68%) |
Sep 14, 2018 | 143.49 | 143.59 | 141.07 | 141.59 | 4,475,492 | -1.37(-0.96%) |
Sep 13, 2018 | 145.65 | 145.66 | 142.34 | 142.96 | 4,143,840 | -2.06(-1.42%) |
Sep 12, 2018 | 144.65 | 145.62 | 144.14 | 145.02 | 2,968,690 | +0.11(+0.07%) |
Sep 11, 2018 | 145.15 | 146.07 | 144.55 | 144.92 | 3,346,998 | -0.40(-0.27%) |
Sep 10, 2018 | 144.79 | 146.15 | 144.58 | 145.31 | 3,498,878 | +1.03(+0.71%) |
Sep 07, 2018 | 144.00 | 144.55 | 143.61 | 144.28 | 3,258,301 | +0.14(+0.10%) |
Sep 06, 2018 | 143.53 | 144.63 | 143.23 | 144.14 | 3,559,848 | +0.44(+0.31%) |
Sep 05, 2018 | 142.26 | 143.84 | 141.90 | 143.70 | 3,122,970 | +1.34(+0.94%) |
Sep 04, 2018 | 142.44 | 142.59 | 140.91 | 142.36 | 3,744,465 | -0.45(-0.31%) |
Aug 31, 2018 | 142.81 | 142.81 | 142.81 | 0 | +0.39(+0.27%) | |
Aug 30, 2018 | 142.63 | 142.85 | 142.05 | 142.43 | 3,473,461 | -0.27(-0.19%) |
Aug 29, 2018 | 141.66 | 142.90 | 141.45 | 142.70 | 3,621,479 | +1.29(+0.91%) |
Aug 28, 2018 | 140.46 | 141.44 | 140.11 | 141.41 | 2,443,930 | +1.01(+0.72%) |
Aug 27, 2018 | 140.18 | 140.43 | 139.28 | 140.40 | 3,002,896 | +0.96(+0.69%) |
Aug 24, 2018 | 138.87 | 139.85 | 138.49 | 139.43 | 2,514,047 | +0.29(+0.21%) |
Aug 23, 2018 | 140.47 | 140.67 | 138.55 | 139.14 | 3,149,740 | -1.31(-0.93%) |
Aug 22, 2018 | 141.21 | 141.30 | 140.04 | 140.46 | 2,699,325 | -0.43(-0.30%) |
Aug 21, 2018 | 141.25 | 141.68 | 140.87 | 140.88 | 2,195,436 | -0.56(-0.40%) |
Aug 20, 2018 | 141.10 | 141.87 | 140.94 | 141.44 | 3,039,973 | +0.46(+0.33%) |
Aug 17, 2018 | 141.64 | 141.64 | 140.19 | 140.98 | 2,888,971 | -0.51(-0.36%) |
Aug 16, 2018 | 140.11 | 141.97 | 140.11 | 141.49 | 3,226,045 | +1.62(+1.16%) |
Aug 15, 2018 | 139.81 | 140.38 | 138.55 | 139.87 | 3,835,510 | -0.63(-0.45%) |
Aug 14, 2018 | 138.53 | 141.23 | 138.39 | 140.50 | 3,556,988 | +2.15(+1.56%) |
Aug 13, 2018 | 138.65 | 139.09 | 137.57 | 138.35 | 3,291,546 | -0.47(-0.34%) |
Aug 10, 2018 | 138.52 | 139.55 | 138.11 | 138.82 | 3,821,709 | -0.54(-0.39%) |
Aug 09, 2018 | 138.96 | 139.64 | 138.19 | 139.36 | 3,159,909 | +0.33(+0.24%) |
Aug 08, 2018 | 136.90 | 139.04 | 136.62 | 139.03 | 3,415,849 | +2.52(+1.85%) |
Aug 07, 2018 | 137.27 | 137.53 | 136.34 | 136.51 | 2,205,414 | -0.59(-0.43%) |
Aug 06, 2018 | 136.50 | 137.71 | 136.00 | 137.11 | 2,714,986 | +0.45(+0.33%) |
Aug 03, 2018 | 136.21 | 137.32 | 134.98 | 136.66 | 4,198,576 | +0.70(+0.51%) |
Aug 02, 2018 | 137.04 | 137.29 | 133.97 | 135.96 | 7,139,294 | -1.32(-0.96%) |