Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 133.40 | 134.06 | 131.02 | 131.11 | 400,306 | -1.83(-1.38%) |
Oct 30, 2018 | 129.67 | 133.07 | 129.46 | 132.95 | 369,529 | +3.64(+2.81%) |
Oct 29, 2018 | 130.49 | 132.22 | 128.12 | 129.31 | 284,809 | +0.73(+0.57%) |
Oct 26, 2018 | 127.65 | 130.68 | 125.92 | 128.57 | 300,408 | -0.64(-0.50%) |
Oct 25, 2018 | 127.92 | 131.46 | 127.33 | 129.22 | 345,319 | +2.51(+1.98%) |
Oct 24, 2018 | 129.19 | 130.18 | 126.62 | 126.71 | 276,146 | -2.64(-2.04%) |
Oct 23, 2018 | 129.47 | 131.87 | 128.01 | 129.35 | 415,598 | -2.41(-1.83%) |
Oct 22, 2018 | 132.85 | 133.90 | 131.30 | 131.76 | 238,906 | -0.11(-0.08%) |
Oct 19, 2018 | 131.13 | 132.31 | 129.78 | 131.87 | 184,804 | +1.29(+0.99%) |
Oct 18, 2018 | 130.72 | 133.45 | 130.38 | 130.58 | 191,892 | -1.07(-0.81%) |
Oct 17, 2018 | 133.64 | 133.78 | 130.02 | 131.65 | 359,877 | -2.03(-1.52%) |
Oct 16, 2018 | 133.65 | 135.31 | 132.29 | 133.68 | 384,264 | +1.51(+1.14%) |
Oct 15, 2018 | 129.18 | 132.60 | 129.18 | 132.17 | 265,971 | +2.31(+1.78%) |
Oct 12, 2018 | 132.02 | 133.97 | 128.59 | 129.86 | 315,539 | -0.30(-0.23%) |
Oct 11, 2018 | 131.97 | 133.09 | 129.54 | 130.16 | 381,562 | -2.13(-1.61%) |
Oct 10, 2018 | 131.51 | 135.50 | 131.51 | 132.29 | 457,688 | -0.54(-0.40%) |
Oct 09, 2018 | 134.33 | 134.81 | 132.27 | 132.83 | 368,282 | -1.85(-1.38%) |
Oct 08, 2018 | 135.15 | 136.40 | 133.99 | 134.68 | 216,260 | -1.14(-0.84%) |
Oct 05, 2018 | 138.65 | 138.83 | 135.11 | 135.82 | 218,597 | -2.36(-1.71%) |
Oct 04, 2018 | 141.62 | 142.74 | 138.14 | 138.18 | 340,910 | -4.73(-3.31%) |
Oct 03, 2018 | 143.76 | 143.85 | 142.04 | 142.91 | 224,275 | +0.05(+0.03%) |
Oct 02, 2018 | 142.04 | 144.82 | 141.34 | 142.86 | 310,297 | +1.32(+0.93%) |
Oct 01, 2018 | 143.85 | 144.19 | 140.99 | 141.54 | 228,695 | -1.53(-1.07%) |
Sep 28, 2018 | 142.24 | 144.88 | 142.24 | 143.07 | 399,871 | +0.50(+0.35%) |
Sep 27, 2018 | 143.43 | 143.90 | 140.12 | 142.57 | 397,676 | -1.06(-0.74%) |
Sep 26, 2018 | 141.09 | 145.41 | 140.32 | 143.63 | 587,626 | +2.26(+1.60%) |
Sep 25, 2018 | 145.13 | 145.79 | 139.71 | 141.37 | 547,517 | -3.91(-2.69%) |
Sep 24, 2018 | 143.61 | 145.75 | 142.70 | 145.28 | 458,284 | +1.09(+0.76%) |
Sep 21, 2018 | 145.32 | 145.56 | 142.90 | 144.19 | 587,702 | -0.54(-0.38%) |
Sep 20, 2018 | 139.90 | 145.63 | 139.27 | 144.73 | 472,189 | +6.14(+4.43%) |
Sep 19, 2018 | 142.28 | 143.64 | 137.36 | 138.60 | 430,987 | -4.16(-2.92%) |
Sep 18, 2018 | 142.24 | 143.57 | 141.81 | 142.76 | 208,061 | +0.73(+0.52%) |
Sep 17, 2018 | 144.92 | 144.92 | 141.22 | 142.03 | 310,661 | -3.16(-2.18%) |
Sep 14, 2018 | 143.28 | 145.97 | 143.28 | 145.19 | 407,538 | +2.42(+1.69%) |
Sep 13, 2018 | 143.94 | 144.84 | 142.49 | 142.77 | 421,385 | -0.41(-0.28%) |
Sep 12, 2018 | 143.84 | 143.84 | 141.86 | 143.18 | 260,790 | -0.16(-0.11%) |
Sep 11, 2018 | 142.18 | 143.89 | 142.18 | 143.34 | 340,512 | -0.10(-0.07%) |
Sep 10, 2018 | 143.62 | 144.53 | 141.87 | 143.43 | 397,159 | +0.68(+0.48%) |
Sep 07, 2018 | 146.78 | 147.11 | 142.43 | 142.75 | 256,728 | -4.80(-3.25%) |
Sep 06, 2018 | 148.22 | 148.22 | 146.80 | 147.55 | 171,157 | -0.27(-0.18%) |
Sep 05, 2018 | 148.29 | 149.01 | 147.63 | 147.81 | 198,222 | -0.82(-0.55%) |
Sep 04, 2018 | 151.43 | 151.43 | 148.03 | 148.64 | 207,454 | -2.56(-1.69%) |
Aug 31, 2018 | 151.20 | 151.20 | 151.20 | 0 | +0.59(+0.40%) | |
Aug 30, 2018 | 150.86 | 152.84 | 149.82 | 150.60 | 170,336 | -0.96(-0.63%) |
Aug 29, 2018 | 153.17 | 153.17 | 151.28 | 151.56 | 257,162 | -1.40(-0.91%) |
Aug 28, 2018 | 154.17 | 154.46 | 152.10 | 152.96 | 271,455 | -0.35(-0.23%) |
Aug 27, 2018 | 153.59 | 154.93 | 152.35 | 153.31 | 158,343 | +0.53(+0.35%) |
Aug 24, 2018 | 152.47 | 153.90 | 151.93 | 152.77 | 330,670 | +0.58(+0.38%) |
Aug 23, 2018 | 152.19 | 152.60 | 150.56 | 152.19 | 356,843 | -0.10(-0.07%) |
Aug 22, 2018 | 152.28 | 153.31 | 151.51 | 152.29 | 216,606 | -0.52(-0.34%) |
Aug 21, 2018 | 151.03 | 153.98 | 150.65 | 152.80 | 236,644 | +1.92(+1.27%) |
Aug 20, 2018 | 152.88 | 152.88 | 150.61 | 150.88 | 316,035 | -1.30(-0.85%) |
Aug 17, 2018 | 148.60 | 152.50 | 147.85 | 152.18 | 432,857 | +3.45(+2.32%) |
Aug 16, 2018 | 150.10 | 150.66 | 148.34 | 148.73 | 358,130 | -0.43(-0.29%) |
Aug 15, 2018 | 149.46 | 150.19 | 146.96 | 149.15 | 254,733 | -1.50(-0.99%) |
Aug 14, 2018 | 147.30 | 150.94 | 147.13 | 150.65 | 367,167 | +4.20(+2.87%) |
Aug 13, 2018 | 149.42 | 150.78 | 145.88 | 146.45 | 306,061 | -3.62(-2.41%) |
Aug 10, 2018 | 151.87 | 153.25 | 150.00 | 150.07 | 371,323 | -3.48(-2.27%) |
Aug 09, 2018 | 152.93 | 154.99 | 150.55 | 153.54 | 594,109 | -0.43(-0.28%) |
Aug 08, 2018 | 169.06 | 169.73 | 153.44 | 153.97 | 980,075 | -14.97(-8.86%) |
Aug 07, 2018 | 168.52 | 169.48 | 167.34 | 168.94 | 407,833 | +1.00(+0.60%) |
Aug 06, 2018 | 166.95 | 169.11 | 166.41 | 167.94 | 208,067 | +0.95(+0.57%) |
Aug 03, 2018 | 166.04 | 167.80 | 164.87 | 166.99 | 178,348 | +1.11(+0.67%) |
Aug 02, 2018 | 167.60 | 167.79 | 165.06 | 165.88 | 181,900 | -2.85(-1.69%) |