Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 155.53 | 156.65 | 153.07 | 154.28 | 1,417,490 | -0.05(-0.03%) |
Oct 30, 2018 | 147.97 | 154.63 | 146.95 | 154.33 | 1,349,291 | +7.10(+4.82%) |
Oct 29, 2018 | 144.66 | 147.56 | 143.92 | 147.23 | 1,116,493 | +3.38(+2.35%) |
Oct 26, 2018 | 147.05 | 147.05 | 143.20 | 143.86 | 935,179 | -4.68(-3.15%) |
Oct 25, 2018 | 147.54 | 149.27 | 145.47 | 148.54 | 862,454 | +1.59(+1.08%) |
Oct 24, 2018 | 146.40 | 148.17 | 146.20 | 146.95 | 721,953 | +0.47(+0.32%) |
Oct 23, 2018 | 145.35 | 147.12 | 144.56 | 146.48 | 747,740 | +0.38(+0.26%) |
Oct 22, 2018 | 146.91 | 148.72 | 146.06 | 146.10 | 1,357,029 | -0.77(-0.52%) |
Oct 19, 2018 | 146.16 | 149.70 | 146.16 | 146.87 | 740,617 | +1.02(+0.70%) |
Oct 18, 2018 | 144.99 | 147.79 | 144.10 | 145.85 | 1,089,458 | +0.92(+0.64%) |
Oct 17, 2018 | 145.14 | 145.55 | 143.79 | 144.93 | 444,816 | -0.51(-0.35%) |
Oct 16, 2018 | 142.95 | 145.95 | 141.88 | 145.44 | 558,181 | +3.57(+2.51%) |
Oct 15, 2018 | 140.03 | 143.66 | 139.02 | 141.88 | 641,550 | +1.45(+1.03%) |
Oct 12, 2018 | 140.66 | 142.66 | 139.18 | 140.43 | 1,353,104 | +0.91(+0.65%) |
Oct 11, 2018 | 145.61 | 145.97 | 139.11 | 139.52 | 1,208,347 | -6.04(-4.15%) |
Oct 10, 2018 | 147.64 | 149.78 | 145.54 | 145.56 | 1,023,921 | -2.70(-1.82%) |
Oct 09, 2018 | 147.54 | 148.73 | 146.63 | 148.26 | 464,253 | +0.89(+0.61%) |
Oct 08, 2018 | 144.88 | 148.43 | 144.88 | 147.37 | 571,271 | +1.98(+1.36%) |
Oct 05, 2018 | 146.16 | 146.90 | 145.32 | 145.39 | 703,197 | -0.40(-0.27%) |
Oct 04, 2018 | 146.88 | 147.02 | 145.14 | 145.79 | 606,479 | -1.30(-0.89%) |
Oct 03, 2018 | 148.96 | 149.86 | 146.95 | 147.09 | 1,132,221 | -1.72(-1.16%) |
Oct 02, 2018 | 149.97 | 151.12 | 148.75 | 148.81 | 617,381 | -0.92(-0.62%) |
Oct 01, 2018 | 150.70 | 153.69 | 149.71 | 149.74 | 493,575 | -3.08(-2.02%) |
Sep 28, 2018 | 150.83 | 152.90 | 150.56 | 152.82 | 778,352 | +2.03(+1.34%) |
Sep 27, 2018 | 150.50 | 151.54 | 150.36 | 150.79 | 488,239 | -0.01(-0.01%) |
Sep 26, 2018 | 151.04 | 152.07 | 150.68 | 150.80 | 527,737 | -0.25(-0.16%) |
Sep 25, 2018 | 151.27 | 151.48 | 150.38 | 151.05 | 703,197 | -0.64(-0.42%) |
Sep 24, 2018 | 152.14 | 152.96 | 150.67 | 151.69 | 628,766 | -1.04(-0.68%) |
Sep 21, 2018 | 152.67 | 153.93 | 151.85 | 152.72 | 1,211,518 | -0.28(-0.18%) |
Sep 20, 2018 | 152.93 | 153.31 | 152.21 | 153.00 | 426,152 | +0.29(+0.19%) |
Sep 19, 2018 | 153.41 | 153.67 | 152.46 | 152.70 | 491,787 | -0.28(-0.18%) |
Sep 18, 2018 | 151.84 | 153.47 | 151.84 | 152.98 | 758,077 | +1.16(+0.76%) |
Sep 17, 2018 | 152.14 | 152.92 | 151.47 | 151.82 | 424,055 | -0.08(-0.05%) |
Sep 14, 2018 | 153.20 | 153.65 | 151.42 | 151.90 | 693,317 | -1.30(-0.85%) |
Sep 13, 2018 | 151.20 | 153.79 | 150.84 | 153.20 | 537,718 | +2.41(+1.60%) |
Sep 12, 2018 | 151.12 | 151.12 | 149.75 | 150.79 | 577,434 | +0.23(+0.15%) |
Sep 11, 2018 | 150.89 | 151.34 | 150.44 | 150.56 | 448,005 | -0.80(-0.53%) |
Sep 10, 2018 | 151.08 | 152.15 | 150.37 | 151.36 | 597,903 | +0.88(+0.58%) |
Sep 07, 2018 | 150.03 | 150.90 | 149.46 | 150.49 | 872,217 | +0.11(+0.08%) |
Sep 06, 2018 | 148.28 | 150.65 | 148.28 | 150.37 | 961,509 | +1.26(+0.85%) |
Sep 05, 2018 | 148.34 | 149.86 | 146.81 | 149.11 | 818,249 | +0.77(+0.52%) |
Sep 04, 2018 | 147.24 | 148.49 | 147.01 | 148.34 | 840,863 | +0.66(+0.44%) |
Aug 31, 2018 | 147.68 | 147.68 | 147.68 | 0 | +0.92(+0.63%) | |
Aug 30, 2018 | 149.82 | 150.10 | 146.08 | 146.76 | 1,108,736 | -3.11(-2.08%) |
Aug 29, 2018 | 148.96 | 150.20 | 148.96 | 149.87 | 467,993 | +0.85(+0.57%) |
Aug 28, 2018 | 149.28 | 149.56 | 148.21 | 149.02 | 631,993 | -0.16(-0.11%) |
Aug 27, 2018 | 148.84 | 149.20 | 148.21 | 149.18 | 604,012 | +0.74(+0.50%) |
Aug 24, 2018 | 147.07 | 148.65 | 146.80 | 148.44 | 717,808 | +1.75(+1.19%) |
Aug 23, 2018 | 146.51 | 147.70 | 145.88 | 146.69 | 496,975 | +0.09(+0.06%) |
Aug 22, 2018 | 148.60 | 148.70 | 145.81 | 146.61 | 896,343 | -2.39(-1.60%) |
Aug 21, 2018 | 150.39 | 150.79 | 148.76 | 148.99 | 495,059 | -1.23(-0.82%) |
Aug 20, 2018 | 150.47 | 151.20 | 149.01 | 150.22 | 856,137 | +0.08(+0.05%) |
Aug 17, 2018 | 148.26 | 150.39 | 147.39 | 150.15 | 766,895 | +2.02(+1.36%) |
Aug 16, 2018 | 147.74 | 148.78 | 147.62 | 148.13 | 989,227 | +0.62(+0.42%) |
Aug 15, 2018 | 147.30 | 148.74 | 146.59 | 147.51 | 691,503 | +0.24(+0.16%) |
Aug 14, 2018 | 148.12 | 148.47 | 146.71 | 147.27 | 837,783 | -0.38(-0.26%) |
Aug 13, 2018 | 148.00 | 148.79 | 147.07 | 147.65 | 915,983 | -0.86(-0.58%) |
Aug 10, 2018 | 149.06 | 149.49 | 148.04 | 148.51 | 605,969 | -0.81(-0.54%) |
Aug 09, 2018 | 149.50 | 150.06 | 149.02 | 149.32 | 451,712 | -0.26(-0.17%) |
Aug 08, 2018 | 150.48 | 151.15 | 149.30 | 149.57 | 932,099 | -0.80(-0.53%) |
Aug 07, 2018 | 151.31 | 151.45 | 150.26 | 150.37 | 564,983 | -0.77(-0.51%) |
Aug 06, 2018 | 150.96 | 152.04 | 149.76 | 151.14 | 991,518 | +0.36(+0.24%) |
Aug 03, 2018 | 149.96 | 151.22 | 149.12 | 150.78 | 1,839,771 | +1.23(+0.82%) |
Aug 02, 2018 | 153.91 | 154.75 | 149.03 | 149.56 | 1,510,689 | -4.16(-2.71%) |