Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 156.80 | 161.57 | 154.58 | 154.77 | 111,827 | -1.63(-1.04%) |
Oct 30, 2018 | 152.68 | 156.77 | 152.55 | 156.40 | 95,422 | +3.62(+2.37%) |
Oct 29, 2018 | 152.21 | 154.34 | 151.21 | 152.78 | 70,202 | +1.64(+1.09%) |
Oct 26, 2018 | 152.92 | 153.52 | 149.55 | 151.14 | 110,867 | -3.38(-2.19%) |
Oct 25, 2018 | 149.32 | 154.61 | 148.59 | 154.52 | 97,601 | +5.59(+3.76%) |
Oct 24, 2018 | 149.20 | 151.46 | 148.20 | 148.93 | 154,613 | -0.72(-0.48%) |
Oct 23, 2018 | 151.86 | 153.30 | 147.12 | 149.65 | 118,420 | -4.31(-2.80%) |
Oct 22, 2018 | 151.66 | 154.62 | 150.13 | 153.96 | 119,981 | +3.24(+2.15%) |
Oct 19, 2018 | 142.15 | 154.88 | 142.15 | 150.71 | 157,071 | +5.74(+3.96%) |
Oct 18, 2018 | 145.89 | 147.33 | 144.50 | 144.97 | 74,596 | -0.84(-0.58%) |
Oct 17, 2018 | 145.45 | 150.21 | 143.38 | 145.81 | 66,008 | +0.17(+0.11%) |
Oct 16, 2018 | 142.31 | 145.85 | 141.59 | 145.65 | 113,958 | +4.17(+2.95%) |
Oct 15, 2018 | 138.55 | 142.82 | 138.55 | 141.47 | 114,844 | +2.74(+1.98%) |
Oct 12, 2018 | 140.05 | 141.06 | 137.90 | 138.73 | 106,373 | -0.44(-0.32%) |
Oct 11, 2018 | 142.11 | 143.00 | 138.64 | 139.18 | 110,017 | -3.33(-2.34%) |
Oct 10, 2018 | 149.47 | 149.47 | 142.21 | 142.51 | 113,727 | -7.03(-4.70%) |
Oct 09, 2018 | 149.63 | 151.23 | 149.19 | 149.54 | 51,182 | -0.66(-0.44%) |
Oct 08, 2018 | 150.01 | 154.00 | 150.01 | 150.21 | 29,665 | -0.09(-0.06%) |
Oct 05, 2018 | 149.87 | 152.75 | 149.87 | 150.30 | 43,979 | +0.36(+0.24%) |
Oct 04, 2018 | 150.07 | 150.10 | 148.16 | 149.94 | 83,391 | -0.81(-0.54%) |
Oct 03, 2018 | 154.89 | 155.37 | 149.55 | 150.75 | 135,472 | -3.55(-2.30%) |
Oct 02, 2018 | 157.41 | 158.10 | 153.92 | 154.31 | 72,875 | -3.09(-1.96%) |
Oct 01, 2018 | 158.88 | 159.71 | 156.99 | 157.40 | 61,330 | -1.48(-0.93%) |
Sep 28, 2018 | 159.34 | 160.74 | 158.60 | 158.88 | 75,609 | -0.51(-0.32%) |
Sep 27, 2018 | 158.65 | 160.61 | 158.42 | 159.38 | 47,494 | +0.65(+0.41%) |
Sep 26, 2018 | 158.78 | 159.80 | 157.75 | 158.74 | 44,289 | +0.32(+0.20%) |
Sep 25, 2018 | 159.66 | 160.57 | 158.37 | 158.41 | 49,853 | -1.29(-0.81%) |
Sep 24, 2018 | 158.32 | 161.13 | 157.63 | 159.71 | 69,217 | +0.74(+0.46%) |
Sep 21, 2018 | 160.95 | 163.08 | 158.32 | 158.97 | 133,562 | -1.66(-1.03%) |
Sep 20, 2018 | 159.38 | 160.86 | 157.40 | 160.63 | 46,716 | +1.80(+1.13%) |
Sep 19, 2018 | 159.85 | 160.40 | 157.72 | 158.83 | 60,383 | -0.97(-0.61%) |
Sep 18, 2018 | 158.78 | 160.75 | 156.94 | 159.80 | 52,769 | +0.51(+0.32%) |
Sep 17, 2018 | 161.97 | 161.99 | 158.65 | 159.29 | 92,417 | -3.51(-2.15%) |
Sep 14, 2018 | 164.65 | 164.65 | 162.25 | 162.80 | 64,777 | -0.28(-0.17%) |
Sep 13, 2018 | 164.55 | 165.25 | 161.80 | 163.08 | 48,410 | -1.57(-0.95%) |
Sep 12, 2018 | 166.40 | 166.40 | 163.12 | 164.65 | 84,545 | -1.71(-1.03%) |
Sep 11, 2018 | 167.88 | 169.72 | 165.99 | 166.35 | 73,145 | -1.57(-0.93%) |
Sep 10, 2018 | 168.89 | 170.09 | 167.46 | 167.92 | 42,937 | -0.60(-0.36%) |
Sep 07, 2018 | 166.68 | 168.57 | 165.48 | 168.52 | 47,337 | +1.85(+1.11%) |
Sep 06, 2018 | 166.81 | 168.66 | 166.17 | 166.68 | 49,952 | -0.05(-0.03%) |
Sep 05, 2018 | 163.45 | 167.92 | 162.52 | 166.72 | 47,303 | +3.46(+2.12%) |
Sep 04, 2018 | 163.81 | 165.34 | 162.11 | 163.26 | 56,121 | -0.55(-0.34%) |
Aug 31, 2018 | 163.81 | 163.81 | 163.81 | 0 | +3.78(+2.37%) | |
Aug 30, 2018 | 159.75 | 160.95 | 159.12 | 160.03 | 32,681 | +0.74(+0.46%) |
Aug 29, 2018 | 159.71 | 161.28 | 159.11 | 159.29 | 42,198 | -0.74(-0.46%) |
Aug 28, 2018 | 161.28 | 162.20 | 159.75 | 160.03 | 54,072 | -1.06(-0.66%) |
Aug 27, 2018 | 161.97 | 162.52 | 160.84 | 161.09 | 49,013 | -0.41(-0.26%) |
Aug 24, 2018 | 160.08 | 161.97 | 159.94 | 161.51 | 37,154 | +1.57(+0.98%) |
Aug 23, 2018 | 159.89 | 160.68 | 158.97 | 159.94 | 29,024 | +0.00(+0.00%) |
Aug 22, 2018 | 159.43 | 160.08 | 158.69 | 159.94 | 31,681 | +0.51(+0.32%) |
Aug 21, 2018 | 160.58 | 161.09 | 159.01 | 159.43 | 53,826 | -0.83(-0.52%) |
Aug 20, 2018 | 158.51 | 160.58 | 158.14 | 160.26 | 60,056 | +1.75(+1.11%) |
Aug 17, 2018 | 155.28 | 158.55 | 155.28 | 158.51 | 65,210 | +2.72(+1.75%) |
Aug 16, 2018 | 153.94 | 156.52 | 153.78 | 155.78 | 41,220 | +2.45(+1.60%) |
Aug 15, 2018 | 154.08 | 154.63 | 152.23 | 153.34 | 54,632 | -0.97(-0.63%) |
Aug 14, 2018 | 152.65 | 154.31 | 152.23 | 154.31 | 56,767 | +1.89(+1.24%) |
Aug 13, 2018 | 152.09 | 153.82 | 152.00 | 152.41 | 37,870 | -0.23(-0.15%) |
Aug 10, 2018 | 151.63 | 153.80 | 149.75 | 152.65 | 33,796 | +0.65(+0.43%) |
Aug 09, 2018 | 153.48 | 154.12 | 151.81 | 152.00 | 28,928 | -0.78(-0.51%) |
Aug 08, 2018 | 153.71 | 153.84 | 151.91 | 152.78 | 37,840 | -0.74(-0.48%) |
Aug 07, 2018 | 152.74 | 154.68 | 151.08 | 153.52 | 91,710 | +1.20(+0.79%) |
Aug 06, 2018 | 150.06 | 152.69 | 150.06 | 152.32 | 61,126 | +2.49(+1.66%) |
Aug 03, 2018 | 148.31 | 150.89 | 148.31 | 149.83 | 63,694 | +1.34(+0.90%) |
Aug 02, 2018 | 147.57 | 149.09 | 147.57 | 148.49 | 59,815 | +0.51(+0.34%) |