Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 143.75 | 146.60 | 140.66 | 140.73 | 2,360,667 | -1.40(-0.99%) |
Oct 30, 2018 | 135.36 | 142.63 | 135.12 | 142.13 | 2,120,921 | +6.25(+4.60%) |
Oct 29, 2018 | 136.69 | 139.15 | 133.95 | 135.88 | 1,726,605 | +1.06(+0.79%) |
Oct 26, 2018 | 134.49 | 136.67 | 133.14 | 134.82 | 1,712,400 | -2.40(-1.75%) |
Oct 25, 2018 | 134.31 | 138.59 | 134.00 | 137.22 | 1,662,570 | +2.93(+2.18%) |
Oct 24, 2018 | 140.80 | 140.97 | 134.16 | 134.29 | 1,771,108 | -3.14(-2.28%) |
Oct 23, 2018 | 137.21 | 137.72 | 133.13 | 137.43 | 2,004,375 | -2.52(-1.80%) |
Oct 22, 2018 | 136.47 | 140.90 | 136.02 | 139.95 | 1,979,257 | +3.18(+2.33%) |
Oct 19, 2018 | 143.48 | 144.10 | 136.53 | 136.77 | 2,090,700 | -5.91(-4.14%) |
Oct 18, 2018 | 143.09 | 145.65 | 140.92 | 142.68 | 1,747,956 | -0.89(-0.62%) |
Oct 17, 2018 | 146.98 | 147.77 | 142.75 | 143.57 | 1,286,254 | -3.26(-2.22%) |
Oct 16, 2018 | 145.56 | 147.22 | 142.97 | 146.83 | 1,859,732 | +2.37(+1.64%) |
Oct 15, 2018 | 146.79 | 146.98 | 142.86 | 144.46 | 1,626,356 | +0.75(+0.52%) |
Oct 12, 2018 | 145.53 | 146.90 | 141.07 | 143.71 | 3,529,000 | +3.20(+2.28%) |
Oct 11, 2018 | 139.29 | 144.91 | 137.68 | 140.51 | 2,169,455 | -0.17(-0.12%) |
Oct 10, 2018 | 149.17 | 149.55 | 140.40 | 140.68 | 2,542,337 | -9.57(-6.37%) |
Oct 09, 2018 | 149.84 | 153.45 | 149.00 | 150.25 | 1,592,442 | -0.53(-0.35%) |
Oct 08, 2018 | 153.02 | 154.91 | 148.34 | 150.78 | 2,738,978 | -3.06(-1.99%) |
Oct 05, 2018 | 156.69 | 158.34 | 151.46 | 153.84 | 2,134,100 | -3.20(-2.04%) |
Oct 04, 2018 | 160.22 | 161.08 | 156.33 | 157.04 | 1,485,159 | -4.48(-2.77%) |
Oct 03, 2018 | 161.25 | 161.83 | 159.35 | 161.52 | 1,237,663 | +1.32(+0.82%) |
Oct 02, 2018 | 162.88 | 163.13 | 160.00 | 160.20 | 1,336,186 | -1.44(-0.89%) |
Oct 01, 2018 | 163.80 | 164.79 | 161.19 | 161.64 | 1,012,931 | -0.85(-0.52%) |
Sep 28, 2018 | 161.25 | 164.14 | 161.25 | 162.49 | 1,525,200 | +1.25(+0.78%) |
Sep 27, 2018 | 160.00 | 161.50 | 158.66 | 161.24 | 1,682,748 | +2.28(+1.43%) |
Sep 26, 2018 | 157.75 | 159.88 | 156.77 | 158.96 | 1,010,310 | +0.55(+0.35%) |
Sep 25, 2018 | 157.55 | 159.08 | 157.08 | 158.41 | 1,220,388 | +1.07(+0.68%) |
Sep 24, 2018 | 156.79 | 157.78 | 156.03 | 157.34 | 1,196,230 | +0.35(+0.22%) |
Sep 21, 2018 | 156.59 | 158.13 | 154.63 | 156.99 | 2,070,800 | +1.02(+0.65%) |
Sep 20, 2018 | 155.45 | 156.40 | 154.39 | 155.97 | 1,240,527 | +0.76(+0.49%) |
Sep 19, 2018 | 158.63 | 158.63 | 154.05 | 155.21 | 1,621,153 | -3.23(-2.04%) |
Sep 18, 2018 | 155.69 | 158.94 | 153.80 | 158.44 | 1,434,171 | +3.06(+1.97%) |
Sep 17, 2018 | 159.10 | 160.68 | 154.82 | 155.38 | 2,618,560 | +1.67(+1.09%) |
Sep 14, 2018 | 154.73 | 155.64 | 152.47 | 153.71 | 1,193,400 | -0.89(-0.58%) |
Sep 13, 2018 | 153.16 | 154.82 | 152.20 | 154.60 | 1,271,806 | +1.59(+1.04%) |
Sep 12, 2018 | 153.30 | 154.07 | 150.87 | 153.01 | 1,372,282 | -0.22(-0.14%) |
Sep 11, 2018 | 154.17 | 155.25 | 152.20 | 153.23 | 1,486,503 | -0.88(-0.57%) |
Sep 10, 2018 | 151.50 | 154.78 | 151.50 | 154.11 | 1,364,500 | +3.29(+2.18%) |
Sep 07, 2018 | 150.74 | 153.99 | 150.59 | 150.82 | 2,052,300 | -0.18(-0.12%) |
Sep 06, 2018 | 153.57 | 154.97 | 150.78 | 151.00 | 2,365,800 | -1.74(-1.14%) |
Sep 05, 2018 | 157.17 | 157.29 | 152.08 | 152.74 | 2,637,379 | -4.55(-2.89%) |
Sep 04, 2018 | 154.86 | 160.00 | 154.71 | 157.29 | 4,463,407 | +2.36(+1.52%) |
Aug 31, 2018 | 154.93 | 154.93 | 154.93 | 0 | +17.93(+13.09%) | |
Aug 30, 2018 | 137.80 | 138.38 | 135.69 | 137.00 | 4,242,810 | -1.70(-1.23%) |
Aug 29, 2018 | 138.70 | 138.94 | 135.08 | 138.70 | 2,153,982 | +0.02(+0.01%) |
Aug 28, 2018 | 138.32 | 139.27 | 137.12 | 138.68 | 1,907,256 | +0.52(+0.38%) |
Aug 27, 2018 | 139.22 | 140.42 | 137.79 | 138.16 | 1,469,060 | -0.60(-0.43%) |
Aug 24, 2018 | 137.15 | 140.33 | 136.68 | 138.76 | 1,884,400 | +2.56(+1.88%) |
Aug 23, 2018 | 135.49 | 137.57 | 134.61 | 136.20 | 1,049,741 | +0.72(+0.53%) |
Aug 22, 2018 | 136.28 | 138.24 | 135.38 | 135.48 | 1,294,307 | -0.13(-0.10%) |
Aug 21, 2018 | 137.30 | 139.64 | 134.69 | 135.61 | 1,593,667 | -1.06(-0.78%) |
Aug 20, 2018 | 130.93 | 137.19 | 130.30 | 136.67 | 2,691,658 | +6.48(+4.98%) |
Aug 17, 2018 | 130.25 | 130.90 | 129.08 | 130.19 | 1,061,500 | +0.72(+0.56%) |
Aug 16, 2018 | 129.20 | 130.48 | 127.17 | 129.47 | 1,336,412 | +3.02(+2.39%) |
Aug 15, 2018 | 128.90 | 128.90 | 125.06 | 126.45 | 1,320,741 | -3.02(-2.33%) |
Aug 14, 2018 | 130.50 | 130.92 | 127.59 | 129.47 | 1,860,091 | -0.47(-0.36%) |
Aug 13, 2018 | 131.08 | 131.88 | 129.29 | 129.94 | 1,786,610 | -0.58(-0.44%) |
Aug 10, 2018 | 127.48 | 130.76 | 126.78 | 130.52 | 1,881,800 | +2.36(+1.84%) |
Aug 09, 2018 | 127.74 | 128.69 | 127.11 | 128.16 | 925,596 | +0.98(+0.77%) |
Aug 08, 2018 | 125.77 | 127.65 | 124.85 | 127.18 | 1,534,491 | +1.60(+1.27%) |
Aug 07, 2018 | 127.08 | 127.30 | 124.99 | 125.58 | 1,442,362 | -0.73(-0.58%) |
Aug 06, 2018 | 125.99 | 126.52 | 124.38 | 126.31 | 1,266,967 | +0.23(+0.18%) |
Aug 03, 2018 | 124.35 | 126.33 | 124.35 | 126.08 | 1,984,000 | +1.69(+1.36%) |
Aug 02, 2018 | 120.93 | 125.22 | 120.53 | 124.39 | 1,793,678 | +3.84(+3.19%) |