Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 124.15 | 126.38 | 124.15 | 124.91 | 2,188,346 | +2.47(+2.02%) |
Oct 30, 2018 | 120.35 | 122.62 | 119.23 | 122.44 | 2,545,614 | +2.03(+1.69%) |
Oct 29, 2018 | 124.87 | 125.23 | 118.34 | 120.41 | 3,550,949 | -2.25(-1.84%) |
Oct 26, 2018 | 124.04 | 124.79 | 121.37 | 122.66 | 5,173,432 | -3.49(-2.76%) |
Oct 25, 2018 | 125.08 | 127.55 | 123.88 | 126.14 | 2,010,774 | +2.67(+2.16%) |
Oct 24, 2018 | 128.79 | 129.44 | 123.17 | 123.48 | 4,046,187 | -5.29(-4.11%) |
Oct 23, 2018 | 128.76 | 130.32 | 126.03 | 128.77 | 5,602,606 | -5.36(-3.99%) |
Oct 22, 2018 | 135.43 | 135.52 | 133.11 | 134.13 | 1,845,807 | -0.43(-0.32%) |
Oct 19, 2018 | 136.05 | 137.41 | 134.06 | 134.56 | 2,061,847 | -1.19(-0.88%) |
Oct 18, 2018 | 138.78 | 139.31 | 134.37 | 135.75 | 2,701,934 | -4.09(-2.93%) |
Oct 17, 2018 | 139.37 | 140.62 | 137.81 | 139.85 | 1,643,891 | -0.29(-0.21%) |
Oct 16, 2018 | 138.32 | 140.47 | 136.68 | 140.14 | 2,303,649 | +3.24(+2.36%) |
Oct 15, 2018 | 136.54 | 138.44 | 136.08 | 136.91 | 1,819,836 | +0.03(+0.02%) |
Oct 12, 2018 | 137.50 | 138.34 | 134.51 | 136.88 | 2,039,510 | +1.80(+1.33%) |
Oct 11, 2018 | 135.37 | 139.26 | 134.19 | 135.08 | 3,588,551 | -0.91(-0.67%) |
Oct 10, 2018 | 138.34 | 138.99 | 135.16 | 135.99 | 3,102,670 | -2.76(-1.99%) |
Oct 09, 2018 | 141.06 | 141.78 | 138.44 | 138.75 | 2,285,098 | -3.11(-2.19%) |
Oct 08, 2018 | 141.85 | 143.32 | 140.24 | 141.86 | 3,105,133 | -2.38(-1.65%) |
Oct 05, 2018 | 146.17 | 146.36 | 142.70 | 144.24 | 2,112,594 | -1.76(-1.21%) |
Oct 04, 2018 | 145.67 | 146.91 | 143.58 | 146.00 | 4,209,997 | +0.09(+0.06%) |
Oct 03, 2018 | 143.54 | 146.54 | 143.06 | 145.91 | 3,224,430 | +3.13(+2.19%) |
Oct 02, 2018 | 139.38 | 142.91 | 138.71 | 142.78 | 2,330,326 | +3.65(+2.62%) |
Oct 01, 2018 | 139.92 | 140.61 | 138.50 | 139.13 | 2,896,252 | +0.49(+0.35%) |
Sep 28, 2018 | 138.84 | 140.33 | 138.37 | 138.64 | 1,883,367 | -0.82(-0.59%) |
Sep 27, 2018 | 140.55 | 142.02 | 139.26 | 139.46 | 1,620,489 | -0.38(-0.27%) |
Sep 26, 2018 | 138.65 | 140.87 | 138.39 | 139.84 | 1,943,941 | +0.95(+0.68%) |
Sep 25, 2018 | 139.27 | 139.88 | 137.85 | 138.89 | 1,524,958 | -0.24(-0.17%) |
Sep 24, 2018 | 139.63 | 139.87 | 137.43 | 139.13 | 1,866,495 | -1.16(-0.82%) |
Sep 21, 2018 | 141.72 | 142.36 | 140.15 | 140.29 | 2,738,402 | -1.16(-0.82%) |
Sep 20, 2018 | 141.60 | 143.92 | 140.66 | 141.44 | 3,008,769 | +1.54(+1.10%) |
Sep 19, 2018 | 137.10 | 141.15 | 137.06 | 139.90 | 2,584,816 | +3.07(+2.25%) |
Sep 18, 2018 | 137.24 | 138.51 | 135.77 | 136.83 | 1,666,570 | +0.00(+0.00%) |
Sep 17, 2018 | 136.13 | 138.11 | 135.92 | 136.83 | 2,321,268 | +1.18(+0.87%) |
Sep 14, 2018 | 136.70 | 137.75 | 134.82 | 135.65 | 2,180,918 | -1.02(-0.75%) |
Sep 13, 2018 | 136.64 | 137.85 | 136.19 | 136.67 | 1,630,682 | +1.00(+0.74%) |
Sep 12, 2018 | 136.29 | 137.62 | 134.56 | 135.67 | 2,123,885 | -0.75(-0.55%) |
Sep 11, 2018 | 135.41 | 137.41 | 134.84 | 136.42 | 1,254,996 | -0.01(-0.01%) |
Sep 10, 2018 | 136.33 | 138.31 | 135.87 | 136.43 | 2,039,205 | +0.90(+0.66%) |
Sep 07, 2018 | 133.21 | 136.19 | 132.22 | 135.53 | 3,416,249 | +2.32(+1.74%) |
Sep 06, 2018 | 133.11 | 134.17 | 132.35 | 133.21 | 1,575,880 | +0.20(+0.15%) |
Sep 05, 2018 | 129.47 | 133.20 | 129.47 | 133.01 | 2,431,355 | +2.92(+2.24%) |
Sep 04, 2018 | 131.62 | 131.91 | 129.44 | 130.09 | 1,850,520 | -1.93(-1.46%) |
Aug 31, 2018 | 132.02 | 132.02 | 132.02 | 0 | +0.44(+0.34%) | |
Aug 30, 2018 | 133.70 | 134.18 | 131.20 | 131.57 | 1,625,004 | -2.45(-1.83%) |
Aug 29, 2018 | 134.82 | 134.94 | 133.73 | 134.03 | 1,838,432 | -0.47(-0.35%) |
Aug 28, 2018 | 135.08 | 136.33 | 133.82 | 134.50 | 1,672,049 | +0.28(+0.21%) |
Aug 27, 2018 | 133.36 | 135.21 | 133.36 | 134.22 | 2,072,352 | +1.32(+0.99%) |
Aug 24, 2018 | 130.20 | 132.98 | 129.70 | 132.90 | 2,118,939 | +3.29(+2.54%) |
Aug 23, 2018 | 130.56 | 130.65 | 128.44 | 129.61 | 1,540,972 | -1.31(-1.00%) |
Aug 22, 2018 | 131.97 | 132.39 | 130.89 | 130.92 | 1,392,228 | -1.12(-0.85%) |
Aug 21, 2018 | 129.20 | 132.56 | 129.17 | 132.04 | 2,118,858 | +3.03(+2.35%) |
Aug 20, 2018 | 130.01 | 130.52 | 128.29 | 129.01 | 3,822,848 | -0.05(-0.04%) |
Aug 17, 2018 | 123.18 | 130.72 | 121.48 | 129.07 | 9,597,696 | +2.97(+2.36%) |
Aug 16, 2018 | 126.18 | 126.80 | 125.19 | 126.09 | 3,260,422 | +1.52(+1.22%) |
Aug 15, 2018 | 126.01 | 126.16 | 121.94 | 124.58 | 2,791,785 | -2.71(-2.13%) |
Aug 14, 2018 | 126.31 | 128.19 | 126.21 | 127.29 | 3,059,512 | +1.60(+1.27%) |
Aug 13, 2018 | 125.77 | 126.08 | 124.50 | 125.69 | 2,347,530 | -0.13(-0.10%) |
Aug 10, 2018 | 127.61 | 127.90 | 124.74 | 125.82 | 2,628,495 | -2.55(-1.99%) |
Aug 09, 2018 | 131.79 | 132.16 | 127.29 | 128.37 | 4,119,518 | -4.57(-3.44%) |
Aug 08, 2018 | 133.97 | 134.33 | 132.35 | 132.94 | 2,536,931 | -1.20(-0.90%) |
Aug 07, 2018 | 132.67 | 135.30 | 132.67 | 134.15 | 1,688,270 | +2.01(+1.52%) |
Aug 06, 2018 | 131.23 | 132.99 | 131.08 | 132.13 | 1,604,371 | +0.52(+0.40%) |
Aug 03, 2018 | 130.50 | 132.20 | 130.37 | 131.61 | 2,040,948 | +1.17(+0.89%) |
Aug 02, 2018 | 129.35 | 132.18 | 128.85 | 130.45 | 1,463,145 | +0.16(+0.13%) |