Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 137.72 | 137.72 | 134.07 | 134.64 | 2,995,531 | -3.10(-2.25%) |
Oct 30, 2018 | 133.89 | 138.08 | 133.49 | 137.75 | 4,259,541 | +5.06(+3.81%) |
Oct 29, 2018 | 132.74 | 134.19 | 131.88 | 132.69 | 2,497,189 | +0.81(+0.61%) |
Oct 26, 2018 | 132.84 | 133.15 | 130.78 | 131.88 | 2,743,900 | -0.78(-0.59%) |
Oct 25, 2018 | 130.11 | 133.18 | 128.31 | 132.66 | 4,114,715 | +5.00(+3.91%) |
Oct 24, 2018 | 126.64 | 129.24 | 126.56 | 127.67 | 3,359,950 | +0.97(+0.76%) |
Oct 23, 2018 | 125.88 | 127.48 | 125.44 | 126.70 | 2,455,523 | +0.59(+0.47%) |
Oct 22, 2018 | 128.38 | 129.17 | 126.02 | 126.10 | 1,649,953 | -2.12(-1.65%) |
Oct 19, 2018 | 127.05 | 128.69 | 127.05 | 128.22 | 2,363,481 | +1.22(+0.96%) |
Oct 18, 2018 | 126.74 | 128.10 | 125.90 | 127.00 | 1,581,981 | +0.27(+0.21%) |
Oct 17, 2018 | 127.69 | 128.54 | 125.84 | 126.74 | 1,554,863 | -0.98(-0.77%) |
Oct 16, 2018 | 125.99 | 128.12 | 125.24 | 127.72 | 1,711,171 | +2.25(+1.79%) |
Oct 15, 2018 | 125.10 | 127.06 | 125.05 | 125.47 | 1,918,439 | -0.12(-0.09%) |
Oct 12, 2018 | 125.92 | 128.08 | 125.27 | 125.59 | 3,292,244 | +0.57(+0.46%) |
Oct 11, 2018 | 127.24 | 127.24 | 124.60 | 125.02 | 4,762,910 | -1.63(-1.29%) |
Oct 10, 2018 | 127.66 | 128.96 | 126.54 | 126.64 | 2,313,694 | -1.82(-1.42%) |
Oct 09, 2018 | 128.32 | 129.62 | 127.35 | 128.46 | 1,633,258 | +0.14(+0.11%) |
Oct 08, 2018 | 126.24 | 128.72 | 125.98 | 128.32 | 2,096,144 | +2.66(+2.12%) |
Oct 05, 2018 | 125.08 | 126.13 | 124.50 | 125.66 | 2,397,829 | +1.61(+1.30%) |
Oct 04, 2018 | 126.37 | 126.97 | 123.56 | 124.05 | 2,658,482 | -2.95(-2.32%) |
Oct 03, 2018 | 129.33 | 129.85 | 125.74 | 127.00 | 1,490,579 | -2.16(-1.68%) |
Oct 02, 2018 | 129.53 | 130.00 | 128.89 | 129.16 | 1,514,292 | -0.43(-0.33%) |
Oct 01, 2018 | 129.70 | 130.83 | 129.29 | 129.59 | 1,575,277 | -0.08(-0.06%) |
Sep 28, 2018 | 128.95 | 129.69 | 128.31 | 129.68 | 2,371,932 | +0.94(+0.73%) |
Sep 27, 2018 | 129.09 | 129.78 | 128.55 | 128.74 | 1,421,218 | +0.12(+0.09%) |
Sep 26, 2018 | 129.85 | 130.62 | 128.54 | 128.62 | 1,541,307 | -1.23(-0.95%) |
Sep 25, 2018 | 130.28 | 130.96 | 129.75 | 129.85 | 1,713,410 | +0.23(+0.18%) |
Sep 24, 2018 | 132.34 | 132.53 | 129.19 | 129.62 | 1,651,503 | -2.80(-2.11%) |
Sep 21, 2018 | 132.11 | 133.56 | 132.10 | 132.41 | 3,084,520 | +0.27(+0.21%) |
Sep 20, 2018 | 132.01 | 133.03 | 130.75 | 132.14 | 1,944,445 | +0.22(+0.17%) |
Sep 19, 2018 | 133.45 | 133.45 | 131.40 | 131.92 | 1,758,778 | -1.18(-0.89%) |
Sep 18, 2018 | 134.14 | 134.53 | 132.90 | 133.10 | 1,887,282 | -1.50(-1.11%) |
Sep 17, 2018 | 133.92 | 135.07 | 132.57 | 134.60 | 1,350,221 | +0.70(+0.53%) |
Sep 14, 2018 | 135.31 | 135.31 | 132.33 | 133.89 | 1,317,088 | -2.00(-1.47%) |
Sep 13, 2018 | 136.46 | 136.48 | 135.60 | 135.90 | 1,701,031 | +0.21(+0.16%) |
Sep 12, 2018 | 135.28 | 136.44 | 134.77 | 135.68 | 2,129,403 | +0.47(+0.35%) |
Sep 11, 2018 | 134.16 | 136.13 | 133.80 | 135.21 | 2,372,693 | +1.62(+1.21%) |
Sep 10, 2018 | 133.98 | 134.68 | 133.00 | 133.59 | 1,184,806 | +0.29(+0.22%) |
Sep 07, 2018 | 134.30 | 134.72 | 133.00 | 133.30 | 1,519,497 | -2.08(-1.53%) |
Sep 06, 2018 | 134.60 | 135.68 | 134.39 | 135.38 | 2,331,386 | +1.55(+1.16%) |
Sep 05, 2018 | 132.79 | 134.68 | 132.10 | 133.83 | 2,779,429 | +0.43(+0.32%) |
Sep 04, 2018 | 134.26 | 134.91 | 132.96 | 133.40 | 2,133,332 | -0.88(-0.66%) |
Aug 31, 2018 | 134.28 | 134.28 | 134.28 | 0 | +1.16(+0.87%) | |
Aug 30, 2018 | 133.28 | 133.75 | 132.39 | 133.12 | 1,458,927 | -0.08(-0.06%) |
Aug 29, 2018 | 133.97 | 134.16 | 132.67 | 133.20 | 1,769,918 | -0.65(-0.48%) |
Aug 28, 2018 | 132.29 | 133.89 | 131.41 | 133.85 | 2,047,419 | +1.74(+1.32%) |
Aug 27, 2018 | 132.97 | 133.13 | 131.29 | 132.11 | 1,588,797 | -0.62(-0.47%) |
Aug 24, 2018 | 131.92 | 132.82 | 131.76 | 132.73 | 1,510,910 | +0.36(+0.27%) |
Aug 23, 2018 | 131.67 | 132.92 | 131.44 | 132.38 | 1,250,787 | +0.77(+0.59%) |
Aug 22, 2018 | 132.43 | 132.55 | 130.67 | 131.60 | 1,224,589 | -0.61(-0.46%) |
Aug 21, 2018 | 132.57 | 133.56 | 131.95 | 132.21 | 1,602,030 | -0.85(-0.64%) |
Aug 20, 2018 | 131.42 | 133.98 | 131.22 | 133.06 | 2,425,819 | +2.12(+1.62%) |
Aug 17, 2018 | 129.95 | 131.05 | 129.60 | 130.94 | 1,650,620 | +1.24(+0.96%) |
Aug 16, 2018 | 128.93 | 129.90 | 128.41 | 129.70 | 1,878,990 | +1.21(+0.94%) |
Aug 15, 2018 | 127.11 | 128.65 | 126.06 | 128.49 | 2,707,548 | +1.12(+0.88%) |
Aug 14, 2018 | 126.94 | 127.61 | 126.77 | 127.37 | 1,322,644 | +0.58(+0.46%) |
Aug 13, 2018 | 126.71 | 127.24 | 126.11 | 126.79 | 1,307,354 | +0.30(+0.23%) |
Aug 10, 2018 | 128.09 | 128.20 | 126.11 | 126.49 | 1,674,432 | -1.68(-1.31%) |
Aug 09, 2018 | 127.75 | 128.63 | 126.82 | 128.18 | 1,638,416 | +0.31(+0.24%) |
Aug 08, 2018 | 128.03 | 128.43 | 127.20 | 127.87 | 1,063,909 | -0.14(-0.11%) |
Aug 07, 2018 | 128.49 | 128.49 | 126.95 | 128.01 | 1,146,259 | -0.44(-0.34%) |
Aug 06, 2018 | 129.22 | 129.84 | 128.07 | 128.46 | 1,814,286 | -0.86(-0.66%) |
Aug 03, 2018 | 127.85 | 130.17 | 127.66 | 129.31 | 1,641,345 | +1.46(+1.14%) |
Aug 02, 2018 | 128.65 | 129.40 | 127.60 | 127.86 | 2,359,086 | -1.08(-0.84%) |