Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 156.39 | 156.52 | 154.26 | 154.72 | 6,202,315 | -1.39(-0.89%) |
Oct 30, 2018 | 151.76 | 156.20 | 151.69 | 156.11 | 6,379,820 | +4.60(+3.04%) |
Oct 29, 2018 | 153.06 | 154.07 | 150.63 | 151.51 | 3,984,243 | -0.10(-0.06%) |
Oct 26, 2018 | 152.71 | 153.00 | 150.96 | 151.61 | 5,421,626 | -1.72(-1.12%) |
Oct 25, 2018 | 155.30 | 155.92 | 152.71 | 153.33 | 5,210,303 | -1.78(-1.15%) |
Oct 24, 2018 | 154.05 | 155.68 | 152.56 | 155.12 | 8,992,036 | +0.18(+0.11%) |
Oct 23, 2018 | 149.74 | 155.57 | 149.12 | 154.94 | 14,769,967 | +9.20(+6.31%) |
Oct 22, 2018 | 146.92 | 148.52 | 145.35 | 145.74 | 6,515,146 | -0.75(-0.51%) |
Oct 19, 2018 | 145.53 | 147.07 | 145.45 | 146.49 | 4,013,025 | +0.60(+0.41%) |
Oct 18, 2018 | 145.75 | 146.93 | 144.99 | 145.90 | 3,862,869 | +0.03(+0.02%) |
Oct 17, 2018 | 143.85 | 146.70 | 143.53 | 145.86 | 4,125,374 | +2.36(+1.65%) |
Oct 16, 2018 | 142.95 | 143.84 | 142.48 | 143.50 | 4,681,564 | +0.35(+0.24%) |
Oct 15, 2018 | 144.04 | 144.72 | 143.12 | 143.15 | 4,877,443 | -0.13(-0.09%) |
Oct 12, 2018 | 143.38 | 144.28 | 141.57 | 143.28 | 3,939,965 | +0.74(+0.52%) |
Oct 11, 2018 | 145.55 | 146.65 | 141.53 | 142.54 | 6,208,993 | -4.72(-3.21%) |
Oct 10, 2018 | 150.43 | 150.44 | 147.13 | 147.26 | 4,790,864 | -1.28(-0.86%) |
Oct 09, 2018 | 147.08 | 149.18 | 146.77 | 148.54 | 4,753,972 | +1.80(+1.23%) |
Oct 08, 2018 | 145.41 | 147.09 | 145.29 | 146.74 | 2,927,406 | +1.05(+0.72%) |
Oct 05, 2018 | 145.40 | 146.49 | 145.00 | 145.69 | 3,227,090 | +0.67(+0.46%) |
Oct 04, 2018 | 144.22 | 145.25 | 143.88 | 145.01 | 3,693,506 | +1.00(+0.69%) |
Oct 03, 2018 | 145.28 | 146.59 | 143.76 | 144.02 | 4,379,324 | -0.46(-0.31%) |
Oct 02, 2018 | 145.49 | 146.10 | 144.47 | 144.47 | 3,511,313 | -1.30(-0.89%) |
Oct 01, 2018 | 147.26 | 147.77 | 145.76 | 145.77 | 3,574,794 | -0.54(-0.37%) |
Sep 28, 2018 | 145.84 | 146.79 | 145.63 | 146.32 | 3,876,167 | +0.66(+0.46%) |
Sep 27, 2018 | 144.86 | 146.30 | 144.58 | 145.65 | 2,733,358 | +0.67(+0.46%) |
Sep 26, 2018 | 145.54 | 146.51 | 144.79 | 144.98 | 3,535,829 | -0.57(-0.39%) |
Sep 25, 2018 | 143.96 | 146.22 | 143.50 | 145.55 | 6,039,393 | +2.71(+1.90%) |
Sep 24, 2018 | 143.35 | 143.51 | 140.92 | 142.84 | 5,002,454 | -1.74(-1.20%) |
Sep 21, 2018 | 142.31 | 144.58 | 142.14 | 144.58 | 10,067,607 | +3.94(+2.81%) |
Sep 20, 2018 | 140.12 | 140.86 | 139.39 | 140.63 | 3,679,701 | +1.41(+1.01%) |
Sep 19, 2018 | 138.81 | 139.49 | 137.95 | 139.22 | 3,226,236 | +1.23(+0.89%) |
Sep 18, 2018 | 138.34 | 139.14 | 137.82 | 137.99 | 4,256,482 | -0.32(-0.23%) |
Sep 17, 2018 | 139.55 | 139.78 | 136.93 | 138.31 | 6,126,825 | -2.36(-1.68%) |
Sep 14, 2018 | 142.56 | 142.66 | 140.16 | 140.68 | 4,504,549 | -1.36(-0.96%) |
Sep 13, 2018 | 144.71 | 144.72 | 141.43 | 142.04 | 4,170,744 | -2.05(-1.42%) |
Sep 12, 2018 | 143.72 | 144.68 | 143.21 | 144.09 | 2,987,964 | +0.11(+0.07%) |
Sep 11, 2018 | 144.21 | 145.13 | 143.62 | 143.98 | 3,368,729 | -0.39(-0.27%) |
Sep 10, 2018 | 143.86 | 145.21 | 143.65 | 144.38 | 3,521,595 | +1.02(+0.71%) |
Sep 07, 2018 | 143.07 | 143.61 | 142.69 | 143.35 | 3,279,455 | +0.14(+0.10%) |
Sep 06, 2018 | 142.60 | 143.70 | 142.30 | 143.21 | 3,582,961 | +0.44(+0.31%) |
Sep 05, 2018 | 141.34 | 142.91 | 140.98 | 142.77 | 3,143,246 | +1.33(+0.94%) |
Sep 04, 2018 | 141.52 | 141.67 | 140.00 | 141.44 | 3,768,776 | -0.45(-0.31%) |
Aug 31, 2018 | 141.89 | 141.89 | 141.89 | 0 | +0.38(+0.27%) | |
Aug 30, 2018 | 141.71 | 141.93 | 141.13 | 141.51 | 3,496,012 | -0.27(-0.19%) |
Aug 29, 2018 | 140.74 | 141.97 | 140.54 | 141.78 | 3,644,992 | +1.28(+0.91%) |
Aug 28, 2018 | 139.55 | 140.52 | 139.20 | 140.50 | 2,459,797 | +1.01(+0.72%) |
Aug 27, 2018 | 139.27 | 139.52 | 138.38 | 139.49 | 3,022,392 | +0.96(+0.69%) |
Aug 24, 2018 | 137.98 | 138.95 | 137.59 | 138.53 | 2,530,370 | +0.29(+0.21%) |
Aug 23, 2018 | 139.56 | 139.76 | 137.66 | 138.25 | 3,170,190 | -1.30(-0.93%) |
Aug 22, 2018 | 140.30 | 140.38 | 139.14 | 139.55 | 2,716,850 | -0.43(-0.30%) |
Aug 21, 2018 | 140.34 | 140.77 | 139.96 | 139.98 | 2,209,690 | -0.56(-0.40%) |
Aug 20, 2018 | 140.19 | 140.95 | 140.03 | 140.53 | 3,059,710 | +0.46(+0.33%) |
Aug 17, 2018 | 140.72 | 140.72 | 139.28 | 140.07 | 2,907,728 | -0.50(-0.36%) |
Aug 16, 2018 | 139.20 | 141.05 | 139.20 | 140.58 | 3,246,990 | +1.61(+1.16%) |
Aug 15, 2018 | 138.91 | 139.47 | 137.66 | 138.97 | 3,860,412 | -0.63(-0.45%) |
Aug 14, 2018 | 137.64 | 140.31 | 137.50 | 139.59 | 3,580,081 | +2.14(+1.56%) |
Aug 13, 2018 | 137.75 | 138.19 | 136.68 | 137.46 | 3,312,916 | -0.47(-0.34%) |
Aug 10, 2018 | 137.63 | 138.65 | 137.22 | 137.93 | 3,846,522 | -0.54(-0.39%) |
Aug 09, 2018 | 138.06 | 138.74 | 137.30 | 138.46 | 3,180,425 | +0.33(+0.24%) |
Aug 08, 2018 | 136.02 | 138.14 | 135.74 | 138.13 | 3,438,027 | +2.50(+1.85%) |
Aug 07, 2018 | 136.39 | 136.64 | 135.46 | 135.63 | 2,219,733 | -0.59(-0.43%) |
Aug 06, 2018 | 135.62 | 136.82 | 135.13 | 136.22 | 2,732,613 | +0.44(+0.33%) |
Aug 03, 2018 | 135.34 | 136.44 | 134.11 | 135.78 | 4,225,836 | +0.69(+0.51%) |
Aug 02, 2018 | 136.16 | 136.40 | 133.10 | 135.08 | 7,185,646 | -1.31(-0.96%) |