Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 127.10 | 128.14 | 125.24 | 126.77 | 1,204,395 | +0.97(+0.77%) |
Oct 30, 2018 | 124.48 | 126.04 | 122.28 | 125.80 | 784,717 | +1.18(+0.95%) |
Oct 29, 2018 | 128.99 | 130.49 | 122.55 | 124.62 | 735,751 | -2.97(-2.33%) |
Oct 26, 2018 | 130.82 | 130.87 | 125.71 | 127.59 | 687,900 | -4.88(-3.68%) |
Oct 25, 2018 | 129.18 | 133.87 | 127.18 | 132.47 | 593,944 | +3.32(+2.57%) |
Oct 24, 2018 | 133.09 | 133.75 | 128.94 | 129.15 | 1,265,264 | -4.20(-3.15%) |
Oct 23, 2018 | 132.27 | 133.56 | 128.03 | 133.35 | 939,108 | -0.73(-0.54%) |
Oct 22, 2018 | 134.24 | 136.04 | 132.02 | 134.08 | 1,002,705 | -0.48(-0.36%) |
Oct 19, 2018 | 142.81 | 143.52 | 134.29 | 134.56 | 813,400 | -7.84(-5.51%) |
Oct 18, 2018 | 146.97 | 151.96 | 141.81 | 142.40 | 721,883 | -0.73(-0.51%) |
Oct 17, 2018 | 143.65 | 143.88 | 141.88 | 143.13 | 511,720 | -0.46(-0.32%) |
Oct 16, 2018 | 140.05 | 144.67 | 140.05 | 143.59 | 652,426 | +5.02(+3.62%) |
Oct 15, 2018 | 140.14 | 140.24 | 138.02 | 138.57 | 584,515 | -0.97(-0.70%) |
Oct 12, 2018 | 137.62 | 141.22 | 136.80 | 139.54 | 825,200 | +0.75(+0.54%) |
Oct 11, 2018 | 138.13 | 143.43 | 137.13 | 138.79 | 938,886 | +0.17(+0.12%) |
Oct 10, 2018 | 142.38 | 144.41 | 138.38 | 138.62 | 908,748 | -5.04(-3.51%) |
Oct 09, 2018 | 142.57 | 146.10 | 142.57 | 143.66 | 483,957 | +0.28(+0.20%) |
Oct 08, 2018 | 143.22 | 144.74 | 141.80 | 143.38 | 480,440 | -0.62(-0.43%) |
Oct 05, 2018 | 142.86 | 145.71 | 141.84 | 144.00 | 551,200 | +1.10(+0.77%) |
Oct 04, 2018 | 144.05 | 144.58 | 142.42 | 142.90 | 622,737 | -1.76(-1.22%) |
Oct 03, 2018 | 146.39 | 146.75 | 143.84 | 144.66 | 1,104,984 | -1.84(-1.26%) |
Oct 02, 2018 | 147.87 | 148.60 | 145.95 | 146.50 | 1,088,097 | -1.64(-1.11%) |
Oct 01, 2018 | 149.64 | 150.00 | 147.50 | 148.14 | 670,537 | -0.56(-0.38%) |
Sep 28, 2018 | 147.71 | 149.52 | 146.86 | 148.70 | 1,054,100 | +0.68(+0.46%) |
Sep 27, 2018 | 148.61 | 150.61 | 147.40 | 148.02 | 1,570,199 | -0.09(-0.06%) |
Sep 26, 2018 | 149.84 | 149.99 | 147.57 | 148.11 | 1,113,718 | -1.72(-1.15%) |
Sep 25, 2018 | 152.24 | 152.68 | 149.73 | 149.83 | 1,096,331 | -1.95(-1.28%) |
Sep 24, 2018 | 152.00 | 154.06 | 150.57 | 151.78 | 1,872,888 | -0.94(-0.62%) |
Sep 21, 2018 | 149.00 | 153.83 | 148.76 | 152.72 | 3,261,400 | +4.38(+2.95%) |
Sep 20, 2018 | 147.47 | 149.28 | 147.19 | 148.34 | 899,151 | +0.67(+0.45%) |
Sep 19, 2018 | 148.77 | 149.75 | 146.77 | 147.67 | 1,153,315 | -1.10(-0.74%) |
Sep 18, 2018 | 146.55 | 149.05 | 146.55 | 148.77 | 849,133 | +1.93(+1.31%) |
Sep 17, 2018 | 151.76 | 152.36 | 146.29 | 146.84 | 962,097 | -4.89(-3.22%) |
Sep 14, 2018 | 150.05 | 153.21 | 149.80 | 151.73 | 991,600 | +1.99(+1.33%) |
Sep 13, 2018 | 146.85 | 150.06 | 146.85 | 149.74 | 984,699 | +3.22(+2.20%) |
Sep 12, 2018 | 145.50 | 147.80 | 143.88 | 146.52 | 958,630 | +1.11(+0.76%) |
Sep 11, 2018 | 139.90 | 146.09 | 139.90 | 145.41 | 1,475,826 | +4.97(+3.54%) |
Sep 10, 2018 | 141.03 | 142.99 | 139.53 | 140.44 | 1,237,029 | -0.23(-0.16%) |
Sep 07, 2018 | 141.18 | 144.50 | 140.46 | 140.67 | 1,451,400 | -0.37(-0.26%) |
Sep 06, 2018 | 137.44 | 141.66 | 137.44 | 141.04 | 1,590,105 | +3.56(+2.59%) |
Sep 05, 2018 | 138.27 | 139.00 | 134.51 | 137.48 | 741,668 | -0.24(-0.17%) |
Sep 04, 2018 | 138.11 | 139.01 | 136.72 | 137.72 | 947,787 | -0.28(-0.20%) |
Aug 31, 2018 | 138.00 | 138.00 | 138.00 | 0 | -0.34(-0.25%) | |
Aug 30, 2018 | 138.35 | 140.26 | 138.02 | 138.34 | 436,320 | -0.56(-0.40%) |
Aug 29, 2018 | 140.98 | 140.98 | 138.57 | 138.90 | 1,086,385 | -1.26(-0.90%) |
Aug 28, 2018 | 139.24 | 140.34 | 138.21 | 140.16 | 740,658 | +0.48(+0.34%) |
Aug 27, 2018 | 139.03 | 140.98 | 138.45 | 139.68 | 676,831 | +1.59(+1.15%) |
Aug 24, 2018 | 138.94 | 140.48 | 136.89 | 138.09 | 1,456,800 | -1.48(-1.06%) |
Aug 23, 2018 | 139.40 | 141.12 | 139.22 | 139.57 | 1,117,927 | +0.13(+0.09%) |
Aug 22, 2018 | 138.60 | 140.75 | 138.39 | 139.44 | 970,718 | +0.74(+0.53%) |
Aug 21, 2018 | 135.93 | 139.17 | 135.93 | 138.70 | 1,204,340 | +2.83(+2.08%) |
Aug 20, 2018 | 135.44 | 136.08 | 134.45 | 135.87 | 819,963 | +1.04(+0.77%) |
Aug 17, 2018 | 134.74 | 135.82 | 132.28 | 134.83 | 1,546,400 | +0.68(+0.51%) |
Aug 16, 2018 | 134.29 | 135.42 | 133.96 | 134.15 | 936,582 | +0.14(+0.10%) |
Aug 15, 2018 | 134.13 | 135.24 | 133.81 | 134.01 | 988,605 | +0.09(+0.07%) |
Aug 14, 2018 | 132.19 | 134.96 | 132.19 | 133.92 | 1,173,882 | +1.89(+1.43%) |
Aug 13, 2018 | 129.69 | 133.29 | 129.62 | 132.03 | 1,034,291 | +3.02(+2.34%) |
Aug 10, 2018 | 127.36 | 129.33 | 126.58 | 129.01 | 1,487,700 | +1.26(+0.99%) |
Aug 09, 2018 | 126.33 | 129.22 | 125.73 | 127.75 | 748,154 | +1.19(+0.94%) |
Aug 08, 2018 | 123.90 | 127.77 | 123.72 | 126.56 | 687,897 | +3.21(+2.60%) |
Aug 07, 2018 | 127.09 | 128.15 | 122.17 | 123.35 | 944,186 | -3.74(-2.94%) |
Aug 06, 2018 | 126.14 | 127.36 | 125.33 | 127.09 | 669,001 | +0.66(+0.52%) |
Aug 03, 2018 | 128.06 | 130.88 | 126.29 | 126.43 | 1,195,600 | -1.92(-1.50%) |
Aug 02, 2018 | 124.10 | 128.93 | 122.35 | 128.35 | 1,597,612 | +6.41(+5.26%) |