Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 136.24 | 137.58 | 135.70 | 135.71 | 1,656,124 | +0.50(+0.37%) |
Oct 30, 2018 | 132.81 | 135.66 | 132.33 | 135.21 | 2,018,273 | +2.48(+1.87%) |
Oct 29, 2018 | 133.05 | 134.95 | 131.37 | 132.73 | 1,611,694 | +1.34(+1.02%) |
Oct 26, 2018 | 131.65 | 132.65 | 130.51 | 131.38 | 2,614,255 | -1.80(-1.35%) |
Oct 25, 2018 | 132.31 | 134.57 | 131.45 | 133.18 | 1,470,734 | +2.26(+1.73%) |
Oct 24, 2018 | 133.32 | 134.71 | 130.71 | 130.92 | 2,196,769 | -2.75(-2.06%) |
Oct 23, 2018 | 132.96 | 134.40 | 130.68 | 133.68 | 1,529,959 | -1.11(-0.82%) |
Oct 22, 2018 | 137.16 | 137.43 | 134.71 | 134.78 | 1,756,978 | -1.85(-1.35%) |
Oct 19, 2018 | 137.81 | 138.81 | 136.38 | 136.63 | 1,064,127 | -1.13(-0.82%) |
Oct 18, 2018 | 140.65 | 141.13 | 137.08 | 137.76 | 1,124,139 | -2.45(-1.75%) |
Oct 17, 2018 | 140.32 | 141.15 | 139.49 | 140.22 | 830,461 | -0.18(-0.13%) |
Oct 16, 2018 | 138.12 | 140.49 | 137.39 | 140.40 | 1,103,727 | +2.63(+1.91%) |
Oct 15, 2018 | 138.86 | 139.66 | 137.73 | 137.77 | 929,036 | -1.38(-0.99%) |
Oct 12, 2018 | 140.07 | 140.27 | 138.35 | 139.15 | 1,359,503 | +1.04(+0.75%) |
Oct 11, 2018 | 141.14 | 141.85 | 138.04 | 138.12 | 1,222,674 | -3.09(-2.19%) |
Oct 10, 2018 | 144.66 | 144.99 | 141.09 | 141.20 | 1,404,506 | -3.27(-2.26%) |
Oct 09, 2018 | 148.25 | 148.25 | 144.02 | 144.47 | 1,195,380 | -4.36(-2.93%) |
Oct 08, 2018 | 148.13 | 149.01 | 147.77 | 148.83 | 982,847 | +0.35(+0.24%) |
Oct 05, 2018 | 148.90 | 149.91 | 147.92 | 148.48 | 951,982 | -0.72(-0.48%) |
Oct 04, 2018 | 148.64 | 149.38 | 147.57 | 149.20 | 878,671 | -0.03(-0.02%) |
Oct 03, 2018 | 150.13 | 150.83 | 149.03 | 149.23 | 928,180 | -0.43(-0.29%) |
Oct 02, 2018 | 149.20 | 149.81 | 148.69 | 149.66 | 752,256 | +0.69(+0.47%) |
Oct 01, 2018 | 147.77 | 149.29 | 147.66 | 148.97 | 677,994 | +2.09(+1.43%) |
Sep 28, 2018 | 146.83 | 147.46 | 146.10 | 146.87 | 1,006,121 | -0.33(-0.22%) |
Sep 27, 2018 | 146.87 | 147.91 | 146.39 | 147.20 | 873,717 | +0.63(+0.43%) |
Sep 26, 2018 | 147.31 | 147.64 | 146.19 | 146.57 | 1,046,322 | -0.91(-0.62%) |
Sep 25, 2018 | 148.38 | 148.61 | 147.22 | 147.48 | 570,983 | -0.88(-0.59%) |
Sep 24, 2018 | 148.92 | 149.38 | 147.78 | 148.36 | 905,527 | -0.66(-0.45%) |
Sep 21, 2018 | 149.51 | 149.94 | 148.65 | 149.02 | 2,739,733 | +0.17(+0.11%) |
Sep 20, 2018 | 148.14 | 149.65 | 148.13 | 148.86 | 762,565 | +1.09(+0.74%) |
Sep 19, 2018 | 148.01 | 149.16 | 147.47 | 147.77 | 1,198,653 | +0.42(+0.28%) |
Sep 18, 2018 | 147.81 | 148.25 | 146.97 | 147.35 | 701,547 | -0.05(-0.04%) |
Sep 17, 2018 | 147.19 | 147.92 | 145.89 | 147.40 | 837,158 | +0.12(+0.08%) |
Sep 14, 2018 | 147.00 | 148.49 | 146.60 | 147.28 | 943,010 | +0.86(+0.58%) |
Sep 13, 2018 | 145.91 | 146.75 | 145.47 | 146.42 | 586,072 | +1.21(+0.84%) |
Sep 12, 2018 | 145.31 | 145.91 | 144.75 | 145.21 | 526,509 | -0.35(-0.24%) |
Sep 11, 2018 | 144.65 | 146.44 | 144.42 | 145.56 | 710,417 | +0.51(+0.35%) |
Sep 10, 2018 | 144.87 | 145.66 | 144.22 | 145.05 | 650,615 | +1.06(+0.73%) |
Sep 07, 2018 | 144.69 | 144.87 | 143.21 | 143.99 | 733,961 | -1.06(-0.73%) |
Sep 06, 2018 | 144.39 | 145.35 | 143.76 | 145.05 | 685,466 | +0.59(+0.40%) |
Sep 05, 2018 | 143.74 | 145.23 | 143.43 | 144.47 | 961,798 | +0.92(+0.64%) |
Sep 04, 2018 | 145.09 | 145.31 | 142.74 | 143.55 | 1,059,856 | -1.70(-1.17%) |
Aug 31, 2018 | 145.25 | 145.25 | 145.25 | 0 | -0.38(-0.26%) | |
Aug 30, 2018 | 146.36 | 146.99 | 144.88 | 145.63 | 667,660 | -1.36(-0.93%) |
Aug 29, 2018 | 147.06 | 147.62 | 145.02 | 147.00 | 917,338 | +1.12(+0.77%) |
Aug 28, 2018 | 146.24 | 146.84 | 145.33 | 145.88 | 809,025 | -0.24(-0.17%) |
Aug 27, 2018 | 145.46 | 146.55 | 145.08 | 146.12 | 744,169 | +1.15(+0.80%) |
Aug 24, 2018 | 143.94 | 145.43 | 143.41 | 144.97 | 587,077 | +1.35(+0.94%) |
Aug 23, 2018 | 143.56 | 143.82 | 142.90 | 143.62 | 770,208 | +0.05(+0.04%) |
Aug 22, 2018 | 145.10 | 145.10 | 143.50 | 143.56 | 964,927 | -1.52(-1.05%) |
Aug 21, 2018 | 146.40 | 146.50 | 144.99 | 145.09 | 1,021,708 | -0.78(-0.53%) |
Aug 20, 2018 | 145.26 | 146.62 | 145.26 | 145.86 | 1,537,645 | +0.33(+0.23%) |
Aug 17, 2018 | 143.50 | 145.56 | 143.30 | 145.53 | 1,477,310 | +1.65(+1.15%) |
Aug 16, 2018 | 144.06 | 144.49 | 143.32 | 143.88 | 1,338,589 | +0.44(+0.31%) |
Aug 15, 2018 | 142.48 | 143.71 | 141.32 | 143.43 | 1,581,534 | -0.10(-0.07%) |
Aug 14, 2018 | 142.29 | 144.81 | 142.19 | 143.54 | 1,852,072 | +1.65(+1.16%) |
Aug 13, 2018 | 141.68 | 144.33 | 140.90 | 141.89 | 2,135,413 | +3.99(+2.89%) |
Aug 10, 2018 | 139.68 | 139.70 | 137.44 | 137.90 | 1,057,609 | -2.28(-1.63%) |
Aug 09, 2018 | 140.32 | 141.28 | 139.97 | 140.18 | 673,266 | -0.15(-0.11%) |
Aug 08, 2018 | 140.87 | 141.35 | 139.84 | 140.32 | 657,584 | -0.24(-0.17%) |
Aug 07, 2018 | 140.91 | 141.63 | 140.44 | 140.56 | 847,697 | -0.03(-0.02%) |
Aug 06, 2018 | 138.81 | 141.12 | 137.14 | 140.59 | 1,180,409 | +0.87(+0.62%) |
Aug 03, 2018 | 140.61 | 141.31 | 139.44 | 139.72 | 1,034,483 | -0.03(-0.02%) |
Aug 02, 2018 | 140.54 | 140.63 | 139.15 | 139.75 | 1,038,691 | -1.79(-1.27%) |