Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 136.95 | 139.16 | 136.21 | 137.79 | 2,006,263 | +3.02(+2.24%) |
Oct 30, 2018 | 131.91 | 135.28 | 131.37 | 134.77 | 2,488,421 | +2.81(+2.13%) |
Oct 29, 2018 | 134.49 | 136.09 | 129.95 | 131.96 | 1,976,549 | -0.22(-0.16%) |
Oct 26, 2018 | 131.70 | 133.87 | 130.88 | 132.18 | 2,017,349 | -1.13(-0.85%) |
Oct 25, 2018 | 134.75 | 135.02 | 132.56 | 133.31 | 1,793,915 | +0.18(+0.14%) |
Oct 24, 2018 | 138.97 | 140.06 | 132.97 | 133.13 | 2,118,363 | -5.02(-3.64%) |
Oct 23, 2018 | 140.32 | 140.32 | 136.38 | 138.15 | 2,131,811 | -4.93(-3.44%) |
Oct 22, 2018 | 144.06 | 144.42 | 142.35 | 143.08 | 1,297,544 | -0.38(-0.27%) |
Oct 19, 2018 | 144.30 | 145.78 | 142.47 | 143.46 | 1,339,030 | -1.33(-0.92%) |
Oct 18, 2018 | 146.04 | 147.16 | 143.87 | 144.79 | 1,511,957 | -2.92(-1.97%) |
Oct 17, 2018 | 150.06 | 150.53 | 146.68 | 147.70 | 1,370,439 | -2.33(-1.55%) |
Oct 16, 2018 | 149.57 | 150.79 | 148.20 | 150.03 | 1,831,923 | +1.43(+0.96%) |
Oct 15, 2018 | 148.85 | 151.07 | 148.07 | 148.60 | 1,774,347 | -3.42(-2.25%) |
Oct 12, 2018 | 152.81 | 154.31 | 149.37 | 152.03 | 1,244,391 | +1.54(+1.03%) |
Oct 11, 2018 | 155.61 | 156.75 | 149.74 | 150.48 | 2,169,940 | -5.93(-3.79%) |
Oct 10, 2018 | 161.70 | 161.72 | 156.30 | 156.42 | 1,140,869 | -5.66(-3.49%) |
Oct 09, 2018 | 164.30 | 164.60 | 161.82 | 162.08 | 751,143 | -2.83(-1.71%) |
Oct 08, 2018 | 164.74 | 165.49 | 162.79 | 164.91 | 1,141,166 | -0.82(-0.49%) |
Oct 05, 2018 | 168.32 | 168.49 | 164.27 | 165.72 | 972,029 | -2.36(-1.41%) |
Oct 04, 2018 | 168.43 | 168.69 | 166.90 | 168.09 | 898,398 | -0.39(-0.23%) |
Oct 03, 2018 | 168.51 | 170.15 | 167.90 | 168.48 | 1,556,696 | +0.49(+0.29%) |
Oct 02, 2018 | 167.79 | 168.29 | 166.91 | 167.99 | 1,349,355 | -0.01(-0.01%) |
Oct 01, 2018 | 168.44 | 169.61 | 167.33 | 168.00 | 1,093,188 | +0.86(+0.51%) |
Sep 28, 2018 | 168.96 | 168.96 | 166.49 | 167.14 | 1,944,829 | -2.34(-1.38%) |
Sep 27, 2018 | 170.64 | 170.64 | 168.87 | 169.48 | 825,876 | -0.25(-0.15%) |
Sep 26, 2018 | 170.41 | 171.08 | 169.41 | 169.73 | 749,025 | -1.35(-0.79%) |
Sep 25, 2018 | 172.35 | 172.84 | 170.45 | 171.08 | 1,017,520 | -1.25(-0.72%) |
Sep 24, 2018 | 173.94 | 173.94 | 170.65 | 172.33 | 1,686,975 | -0.85(-0.49%) |
Sep 21, 2018 | 173.60 | 174.69 | 172.75 | 173.18 | 1,193,660 | +0.06(+0.04%) |
Sep 20, 2018 | 174.48 | 175.56 | 172.37 | 173.12 | 991,113 | +0.03(+0.02%) |
Sep 19, 2018 | 171.88 | 174.23 | 170.94 | 173.09 | 1,960,895 | +1.44(+0.84%) |
Sep 18, 2018 | 170.33 | 172.56 | 169.11 | 171.65 | 1,111,906 | +1.31(+0.77%) |
Sep 17, 2018 | 170.34 | 171.54 | 170.04 | 170.34 | 748,854 | +0.27(+0.16%) |
Sep 14, 2018 | 168.68 | 170.21 | 165.79 | 170.07 | 823,798 | +2.24(+1.34%) |
Sep 13, 2018 | 167.60 | 169.48 | 167.14 | 167.82 | 872,629 | +1.21(+0.73%) |
Sep 12, 2018 | 163.89 | 166.94 | 163.04 | 166.61 | 1,252,287 | +2.86(+1.75%) |
Sep 11, 2018 | 163.10 | 164.21 | 162.37 | 163.75 | 678,618 | -0.11(-0.07%) |
Sep 10, 2018 | 162.51 | 164.50 | 161.68 | 163.86 | 639,059 | +2.36(+1.46%) |
Sep 07, 2018 | 161.30 | 162.01 | 160.25 | 161.50 | 722,667 | -0.10(-0.06%) |
Sep 06, 2018 | 161.54 | 162.66 | 160.73 | 161.60 | 929,104 | +1.15(+0.72%) |
Sep 05, 2018 | 158.14 | 160.99 | 158.13 | 160.44 | 840,652 | +1.65(+1.04%) |
Sep 04, 2018 | 159.22 | 159.63 | 158.01 | 158.79 | 726,953 | -0.78(-0.49%) |
Aug 31, 2018 | 159.57 | 159.57 | 159.57 | 0 | +0.46(+0.29%) | |
Aug 30, 2018 | 159.92 | 160.02 | 158.60 | 159.11 | 1,082,004 | -0.66(-0.41%) |
Aug 29, 2018 | 159.38 | 159.86 | 158.11 | 159.76 | 769,852 | +0.61(+0.38%) |
Aug 28, 2018 | 159.50 | 159.92 | 158.54 | 159.15 | 830,062 | +0.44(+0.27%) |
Aug 27, 2018 | 156.15 | 159.11 | 156.04 | 158.72 | 1,353,251 | +3.54(+2.28%) |
Aug 24, 2018 | 153.55 | 155.35 | 152.58 | 155.18 | 1,664,436 | +2.22(+1.45%) |
Aug 23, 2018 | 154.29 | 154.29 | 152.60 | 152.97 | 666,097 | -1.45(-0.94%) |
Aug 22, 2018 | 155.37 | 155.63 | 154.07 | 154.41 | 699,280 | -1.26(-0.81%) |
Aug 21, 2018 | 154.20 | 156.14 | 153.96 | 155.67 | 2,008,580 | +1.78(+1.16%) |
Aug 20, 2018 | 153.38 | 154.92 | 152.97 | 153.89 | 1,017,939 | +0.48(+0.31%) |
Aug 17, 2018 | 152.31 | 153.50 | 151.81 | 153.41 | 875,105 | +1.20(+0.79%) |
Aug 16, 2018 | 151.36 | 152.80 | 151.17 | 152.21 | 1,042,547 | +1.58(+1.05%) |
Aug 15, 2018 | 149.32 | 151.00 | 148.10 | 150.62 | 1,055,578 | +0.25(+0.17%) |
Aug 14, 2018 | 150.88 | 151.80 | 150.28 | 150.37 | 996,383 | -0.97(-0.64%) |
Aug 13, 2018 | 152.01 | 153.05 | 150.41 | 151.34 | 1,917,785 | -0.65(-0.43%) |
Aug 10, 2018 | 153.84 | 153.84 | 151.63 | 151.99 | 963,533 | -2.71(-1.75%) |
Aug 09, 2018 | 156.11 | 157.18 | 154.59 | 154.69 | 1,216,067 | -1.62(-1.04%) |
Aug 08, 2018 | 157.37 | 157.51 | 155.44 | 156.31 | 803,665 | -1.19(-0.75%) |
Aug 07, 2018 | 158.32 | 159.00 | 157.48 | 157.50 | 1,287,328 | -0.19(-0.12%) |
Aug 06, 2018 | 157.88 | 159.02 | 155.61 | 157.69 | 1,668,961 | +1.62(+1.04%) |
Aug 03, 2018 | 155.63 | 156.13 | 154.37 | 156.07 | 1,446,240 | +0.85(+0.55%) |
Aug 02, 2018 | 143.30 | 156.15 | 142.33 | 155.22 | 2,681,035 | +5.35(+3.57%) |