Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 135.17 | 136.98 | 135.17 | 135.71 | 2,340,061 | +2.48(+1.86%) |
Oct 30, 2018 | 130.83 | 133.38 | 130.49 | 133.23 | 1,744,090 | +1.91(+1.46%) |
Oct 29, 2018 | 135.02 | 135.73 | 129.01 | 131.31 | 1,860,543 | -1.88(-1.41%) |
Oct 26, 2018 | 132.93 | 135.29 | 131.32 | 133.20 | 3,428,016 | -2.88(-2.12%) |
Oct 25, 2018 | 133.88 | 136.91 | 133.39 | 136.08 | 1,520,858 | +3.33(+2.51%) |
Oct 24, 2018 | 137.90 | 138.20 | 132.52 | 132.75 | 2,391,513 | -5.23(-3.79%) |
Oct 23, 2018 | 136.22 | 138.65 | 134.93 | 137.97 | 1,820,981 | -0.81(-0.59%) |
Oct 22, 2018 | 139.11 | 139.61 | 137.99 | 138.78 | 1,453,923 | +0.13(+0.10%) |
Oct 19, 2018 | 139.84 | 140.86 | 138.27 | 138.65 | 1,177,919 | -0.52(-0.37%) |
Oct 18, 2018 | 141.25 | 141.39 | 138.33 | 139.17 | 1,429,054 | -2.73(-1.92%) |
Oct 17, 2018 | 142.51 | 142.96 | 140.54 | 141.90 | 1,985,906 | -0.34(-0.24%) |
Oct 16, 2018 | 139.78 | 142.53 | 139.64 | 142.24 | 1,937,639 | +3.77(+2.72%) |
Oct 15, 2018 | 139.28 | 139.83 | 138.18 | 138.47 | 2,206,375 | -1.15(-0.82%) |
Oct 12, 2018 | 139.66 | 140.14 | 137.50 | 139.62 | 3,458,692 | +2.95(+2.16%) |
Oct 11, 2018 | 138.17 | 140.00 | 135.56 | 136.66 | 5,482,355 | -2.24(-1.61%) |
Oct 10, 2018 | 144.20 | 144.20 | 138.71 | 138.90 | 3,340,557 | -5.74(-3.97%) |
Oct 09, 2018 | 144.48 | 145.65 | 144.25 | 144.64 | 1,780,286 | -0.03(-0.02%) |
Oct 08, 2018 | 144.88 | 145.58 | 143.13 | 144.67 | 1,413,109 | -0.80(-0.55%) |
Oct 05, 2018 | 146.66 | 147.21 | 144.27 | 145.47 | 1,446,775 | -1.24(-0.85%) |
Oct 04, 2018 | 148.68 | 148.75 | 145.78 | 146.71 | 2,249,162 | -2.32(-1.56%) |
Oct 03, 2018 | 149.48 | 149.71 | 148.78 | 149.03 | 1,459,117 | +0.20(+0.13%) |
Oct 02, 2018 | 149.26 | 149.60 | 148.56 | 148.83 | 1,140,363 | -0.52(-0.35%) |
Oct 01, 2018 | 149.89 | 150.25 | 149.03 | 149.35 | 1,623,565 | +0.36(+0.24%) |
Sep 28, 2018 | 148.74 | 149.35 | 148.56 | 148.99 | 1,081,705 | -0.02(-0.01%) |
Sep 27, 2018 | 148.62 | 149.53 | 148.61 | 149.00 | 1,073,400 | +0.80(+0.54%) |
Sep 26, 2018 | 148.45 | 149.44 | 148.05 | 148.20 | 1,064,380 | -0.14(-0.09%) |
Sep 25, 2018 | 148.26 | 148.53 | 147.92 | 148.34 | 1,742,557 | +0.25(+0.17%) |
Sep 24, 2018 | 147.49 | 148.16 | 146.87 | 148.09 | 1,065,863 | +0.10(+0.07%) |
Sep 21, 2018 | 148.96 | 148.97 | 147.86 | 147.99 | 1,720,341 | -0.45(-0.30%) |
Sep 20, 2018 | 148.03 | 148.62 | 147.69 | 148.44 | 1,245,602 | +1.23(+0.83%) |
Sep 19, 2018 | 147.43 | 147.71 | 146.75 | 147.21 | 1,993,185 | -0.23(-0.15%) |
Sep 18, 2018 | 146.59 | 147.88 | 146.54 | 147.44 | 694,661 | +0.98(+0.67%) |
Sep 17, 2018 | 147.94 | 148.06 | 146.32 | 146.45 | 909,478 | -1.65(-1.11%) |
Sep 14, 2018 | 148.37 | 148.54 | 147.56 | 148.10 | 6,029,700 | -0.07(-0.05%) |
Sep 13, 2018 | 147.86 | 148.44 | 147.63 | 148.17 | 1,070,551 | +1.00(+0.68%) |
Sep 12, 2018 | 147.02 | 147.35 | 146.15 | 147.17 | 1,230,005 | -0.01(-0.01%) |
Sep 11, 2018 | 146.14 | 147.36 | 145.55 | 147.18 | 1,017,782 | +0.97(+0.66%) |
Sep 10, 2018 | 146.49 | 146.57 | 145.79 | 146.21 | 1,044,690 | +0.31(+0.22%) |
Sep 07, 2018 | 145.63 | 146.81 | 145.29 | 145.89 | 2,745,974 | -0.29(-0.20%) |
Sep 06, 2018 | 146.72 | 146.89 | 145.30 | 146.18 | 1,264,577 | -0.54(-0.37%) |
Sep 05, 2018 | 147.79 | 147.84 | 146.08 | 146.72 | 1,515,174 | -1.38(-0.93%) |
Sep 04, 2018 | 147.84 | 148.17 | 147.19 | 148.10 | 1,957,738 | -0.02(-0.01%) |
Aug 31, 2018 | 148.12 | 148.12 | 148.12 | 0 | +0.19(+0.13%) | |
Aug 30, 2018 | 148.04 | 148.69 | 147.57 | 147.93 | 997,006 | -0.46(-0.31%) |
Aug 29, 2018 | 147.34 | 148.45 | 147.25 | 148.39 | 1,001,198 | +1.27(+0.86%) |
Aug 28, 2018 | 147.32 | 147.68 | 146.76 | 147.12 | 1,122,241 | +0.19(+0.13%) |
Aug 27, 2018 | 146.49 | 147.03 | 146.28 | 146.93 | 1,098,218 | +1.20(+0.82%) |
Aug 24, 2018 | 144.97 | 145.77 | 144.87 | 145.73 | 655,443 | +1.21(+0.84%) |
Aug 23, 2018 | 144.39 | 145.25 | 144.28 | 144.52 | 675,184 | -0.02(-0.01%) |
Aug 22, 2018 | 143.98 | 144.82 | 143.97 | 144.54 | 870,158 | +0.29(+0.20%) |
Aug 21, 2018 | 144.22 | 144.86 | 144.14 | 144.25 | 857,850 | +0.31(+0.22%) |
Aug 20, 2018 | 143.94 | 144.15 | 143.42 | 143.94 | 837,409 | +0.32(+0.23%) |
Aug 17, 2018 | 143.10 | 143.90 | 142.59 | 143.62 | 1,432,778 | +0.21(+0.15%) |
Aug 16, 2018 | 143.55 | 144.07 | 143.18 | 143.41 | 857,350 | +0.76(+0.53%) |
Aug 15, 2018 | 143.03 | 143.30 | 141.71 | 142.64 | 1,945,720 | -1.28(-0.89%) |
Aug 14, 2018 | 143.45 | 144.05 | 142.96 | 143.92 | 962,651 | +0.93(+0.65%) |
Aug 13, 2018 | 143.37 | 144.12 | 142.82 | 142.99 | 1,226,728 | -0.26(-0.18%) |
Aug 10, 2018 | 143.35 | 143.78 | 142.82 | 143.24 | 1,094,190 | -0.89(-0.61%) |
Aug 09, 2018 | 144.14 | 144.65 | 144.05 | 144.13 | 1,158,540 | +0.05(+0.03%) |
Aug 08, 2018 | 144.00 | 144.35 | 143.71 | 144.08 | 1,136,935 | +0.00(+0.00%) |
Aug 07, 2018 | 144.10 | 144.33 | 143.76 | 144.08 | 2,118,856 | +0.52(+0.36%) |
Aug 06, 2018 | 142.82 | 143.56 | 142.62 | 143.56 | 1,436,203 | +0.74(+0.52%) |
Aug 03, 2018 | 142.85 | 142.85 | 142.08 | 142.82 | 1,121,592 | +0.33(+0.23%) |
Aug 02, 2018 | 140.25 | 142.64 | 140.18 | 142.48 | 1,214,754 | +1.49(+1.05%) |