Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 123.35 | 126.70 | 122.64 | 124.52 | 5,013,122 | +2.74(+2.25%) |
Oct 30, 2018 | 116.40 | 121.94 | 115.92 | 121.78 | 4,116,157 | +5.72(+4.93%) |
Oct 29, 2018 | 118.92 | 119.77 | 114.69 | 116.06 | 3,392,311 | -1.18(-1.00%) |
Oct 26, 2018 | 115.78 | 119.60 | 113.35 | 117.23 | 6,767,546 | +0.77(+0.66%) |
Oct 25, 2018 | 116.46 | 119.23 | 112.43 | 116.46 | 7,732,347 | -6.30(-5.13%) |
Oct 24, 2018 | 127.11 | 127.76 | 122.25 | 122.76 | 3,121,261 | -4.45(-3.50%) |
Oct 23, 2018 | 125.81 | 128.15 | 122.79 | 127.20 | 2,568,795 | -0.57(-0.45%) |
Oct 22, 2018 | 128.48 | 128.70 | 127.07 | 127.78 | 1,847,941 | +0.12(+0.09%) |
Oct 19, 2018 | 128.97 | 129.42 | 126.96 | 127.66 | 2,833,161 | -1.09(-0.85%) |
Oct 18, 2018 | 129.92 | 130.75 | 127.65 | 128.75 | 2,718,220 | -1.22(-0.94%) |
Oct 17, 2018 | 130.82 | 130.94 | 128.91 | 129.96 | 2,636,837 | -1.35(-1.03%) |
Oct 16, 2018 | 127.92 | 131.42 | 127.23 | 131.31 | 2,728,338 | +4.00(+3.14%) |
Oct 15, 2018 | 128.70 | 128.84 | 127.02 | 127.31 | 2,090,858 | -1.48(-1.15%) |
Oct 12, 2018 | 131.05 | 131.58 | 127.58 | 128.79 | 2,724,145 | -0.08(-0.06%) |
Oct 11, 2018 | 130.66 | 132.56 | 127.97 | 128.87 | 2,929,807 | -2.40(-1.83%) |
Oct 10, 2018 | 133.59 | 134.32 | 131.09 | 131.27 | 3,187,749 | -3.15(-2.34%) |
Oct 09, 2018 | 135.27 | 137.69 | 133.52 | 134.41 | 4,003,428 | -5.64(-4.03%) |
Oct 08, 2018 | 139.94 | 140.56 | 138.89 | 140.06 | 1,593,023 | +0.19(+0.14%) |
Oct 05, 2018 | 139.25 | 140.19 | 138.51 | 139.86 | 1,947,127 | +0.84(+0.61%) |
Oct 04, 2018 | 139.53 | 140.10 | 138.27 | 139.02 | 2,355,938 | -0.93(-0.66%) |
Oct 03, 2018 | 144.03 | 144.21 | 139.41 | 139.94 | 4,715,248 | -3.73(-2.60%) |
Oct 02, 2018 | 144.99 | 145.57 | 143.55 | 143.68 | 1,916,959 | -0.95(-0.66%) |
Oct 01, 2018 | 145.21 | 146.36 | 144.60 | 144.62 | 2,081,492 | +0.57(+0.39%) |
Sep 28, 2018 | 144.12 | 144.94 | 143.55 | 144.06 | 2,535,183 | -0.10(-0.07%) |
Sep 27, 2018 | 145.45 | 145.59 | 143.65 | 144.16 | 2,038,565 | -0.82(-0.56%) |
Sep 26, 2018 | 145.94 | 146.39 | 144.65 | 144.98 | 1,705,989 | -1.10(-0.76%) |
Sep 25, 2018 | 148.21 | 148.21 | 145.37 | 146.08 | 2,275,057 | -1.58(-1.07%) |
Sep 24, 2018 | 147.86 | 148.65 | 146.44 | 147.66 | 2,810,009 | -1.06(-0.71%) |
Sep 21, 2018 | 151.79 | 151.79 | 147.98 | 148.73 | 5,948,186 | -2.54(-1.68%) |
Sep 20, 2018 | 150.69 | 151.73 | 150.18 | 151.26 | 1,574,461 | +0.93(+0.62%) |
Sep 19, 2018 | 149.53 | 151.34 | 149.26 | 150.33 | 2,095,430 | +0.65(+0.44%) |
Sep 18, 2018 | 148.71 | 150.20 | 148.35 | 149.68 | 1,047,470 | +1.11(+0.75%) |
Sep 17, 2018 | 146.82 | 148.73 | 146.65 | 148.57 | 1,892,217 | +0.47(+0.32%) |
Sep 14, 2018 | 148.69 | 148.71 | 147.69 | 148.10 | 1,237,098 | -0.60(-0.40%) |
Sep 13, 2018 | 148.44 | 149.25 | 147.98 | 148.70 | 1,133,337 | +0.54(+0.37%) |
Sep 12, 2018 | 148.72 | 148.98 | 147.16 | 148.15 | 1,487,615 | -0.41(-0.27%) |
Sep 11, 2018 | 147.79 | 149.02 | 146.64 | 148.56 | 2,048,657 | +0.77(+0.52%) |
Sep 10, 2018 | 147.16 | 148.17 | 146.73 | 147.79 | 1,048,361 | +1.42(+0.97%) |
Sep 07, 2018 | 145.60 | 147.39 | 145.42 | 146.37 | 1,729,094 | +0.04(+0.03%) |
Sep 06, 2018 | 146.21 | 147.14 | 145.50 | 146.33 | 1,353,206 | +0.23(+0.16%) |
Sep 05, 2018 | 144.94 | 146.20 | 144.94 | 146.10 | 1,779,150 | +0.73(+0.50%) |
Sep 04, 2018 | 143.74 | 145.56 | 143.50 | 145.37 | 1,356,530 | +1.19(+0.83%) |
Aug 31, 2018 | 144.18 | 144.18 | 144.18 | 0 | -0.20(-0.14%) | |
Aug 30, 2018 | 144.29 | 145.15 | 143.74 | 144.38 | 1,497,679 | -0.07(-0.05%) |
Aug 29, 2018 | 142.93 | 144.77 | 142.60 | 144.44 | 1,274,540 | +1.21(+0.84%) |
Aug 28, 2018 | 144.11 | 145.23 | 142.94 | 143.24 | 2,357,787 | -0.77(-0.53%) |
Aug 27, 2018 | 141.95 | 144.76 | 141.54 | 144.00 | 2,802,785 | +2.42(+1.71%) |
Aug 24, 2018 | 139.24 | 142.06 | 139.11 | 141.58 | 1,979,358 | +2.40(+1.72%) |
Aug 23, 2018 | 139.03 | 139.55 | 137.75 | 139.19 | 1,622,545 | +0.23(+0.17%) |
Aug 22, 2018 | 140.83 | 141.11 | 138.89 | 138.95 | 1,393,918 | -1.81(-1.29%) |
Aug 21, 2018 | 140.83 | 142.09 | 140.55 | 140.76 | 1,994,383 | +0.23(+0.17%) |
Aug 20, 2018 | 140.49 | 140.79 | 139.44 | 140.53 | 1,340,171 | +0.21(+0.15%) |
Aug 17, 2018 | 140.19 | 140.81 | 139.59 | 140.32 | 1,282,601 | +0.33(+0.24%) |
Aug 16, 2018 | 139.67 | 140.24 | 138.47 | 139.99 | 1,835,693 | +1.45(+1.05%) |
Aug 15, 2018 | 137.59 | 138.88 | 136.85 | 138.54 | 1,841,214 | +0.72(+0.52%) |
Aug 14, 2018 | 137.39 | 139.10 | 137.04 | 137.82 | 1,975,790 | +0.38(+0.27%) |
Aug 13, 2018 | 140.36 | 141.15 | 136.82 | 137.44 | 2,564,463 | -2.48(-1.77%) |
Aug 10, 2018 | 140.06 | 140.52 | 138.87 | 139.92 | 1,606,163 | -0.33(-0.24%) |
Aug 09, 2018 | 140.41 | 140.67 | 139.56 | 140.25 | 1,365,124 | +0.12(+0.09%) |
Aug 08, 2018 | 140.37 | 141.39 | 139.94 | 140.13 | 1,039,291 | -0.14(-0.10%) |
Aug 07, 2018 | 140.24 | 140.84 | 139.12 | 140.26 | 1,109,851 | -0.11(-0.08%) |
Aug 06, 2018 | 139.65 | 140.80 | 139.41 | 140.37 | 1,383,573 | +0.49(+0.35%) |
Aug 03, 2018 | 139.35 | 140.67 | 138.87 | 139.88 | 1,664,419 | +1.43(+1.03%) |
Aug 02, 2018 | 138.30 | 139.28 | 137.56 | 138.46 | 1,795,420 | +0.04(+0.03%) |