Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 148.01 | 150.06 | 147.10 | 147.19 | 929,676 | +0.87(+0.59%) |
Oct 30, 2018 | 141.56 | 146.67 | 141.56 | 146.32 | 1,531,123 | +4.50(+3.18%) |
Oct 29, 2018 | 146.27 | 146.43 | 139.71 | 141.82 | 1,295,902 | -2.32(-1.61%) |
Oct 26, 2018 | 139.16 | 146.00 | 138.56 | 144.14 | 1,917,597 | +3.42(+2.43%) |
Oct 25, 2018 | 139.52 | 142.25 | 139.22 | 140.72 | 2,441,965 | +3.04(+2.21%) |
Oct 24, 2018 | 143.24 | 144.22 | 137.31 | 137.68 | 1,905,768 | -5.79(-4.04%) |
Oct 23, 2018 | 141.84 | 144.91 | 140.25 | 143.47 | 1,409,495 | -2.37(-1.62%) |
Oct 22, 2018 | 146.92 | 147.56 | 145.70 | 145.84 | 1,157,638 | -0.43(-0.29%) |
Oct 19, 2018 | 148.12 | 149.13 | 145.61 | 146.27 | 2,077,751 | -2.28(-1.53%) |
Oct 18, 2018 | 152.78 | 152.78 | 148.21 | 148.55 | 1,369,082 | -4.71(-3.07%) |
Oct 17, 2018 | 154.17 | 154.27 | 151.58 | 153.26 | 1,199,931 | -0.85(-0.55%) |
Oct 16, 2018 | 152.93 | 154.19 | 150.88 | 154.10 | 1,231,625 | +3.08(+2.04%) |
Oct 15, 2018 | 152.00 | 153.28 | 150.90 | 151.02 | 925,674 | -3.37(-2.18%) |
Oct 12, 2018 | 154.95 | 157.25 | 151.95 | 154.39 | 1,406,916 | +1.96(+1.28%) |
Oct 11, 2018 | 157.44 | 158.17 | 152.34 | 152.43 | 1,966,895 | -4.85(-3.08%) |
Oct 10, 2018 | 163.51 | 163.77 | 156.50 | 157.28 | 1,675,822 | -6.57(-4.01%) |
Oct 09, 2018 | 164.89 | 165.09 | 162.57 | 163.85 | 1,102,865 | -1.53(-0.92%) |
Oct 08, 2018 | 165.17 | 165.66 | 163.09 | 165.38 | 1,056,417 | -0.54(-0.32%) |
Oct 05, 2018 | 169.46 | 170.04 | 164.95 | 165.92 | 987,673 | -3.47(-2.05%) |
Oct 04, 2018 | 169.37 | 171.26 | 168.36 | 169.38 | 650,661 | -0.29(-0.17%) |
Oct 03, 2018 | 169.77 | 171.52 | 169.35 | 169.67 | 786,549 | +0.30(+0.18%) |
Oct 02, 2018 | 168.15 | 169.74 | 167.93 | 169.37 | 1,352,857 | +1.38(+0.82%) |
Oct 01, 2018 | 168.62 | 169.67 | 167.10 | 167.99 | 840,397 | +0.44(+0.26%) |
Sep 28, 2018 | 169.28 | 169.92 | 166.99 | 167.55 | 926,342 | -1.74(-1.03%) |
Sep 27, 2018 | 169.32 | 169.67 | 167.94 | 169.29 | 1,133,358 | -0.78(-0.46%) |
Sep 26, 2018 | 170.88 | 171.57 | 169.52 | 170.07 | 955,556 | -1.13(-0.66%) |
Sep 25, 2018 | 172.79 | 172.98 | 170.73 | 171.21 | 886,505 | -1.40(-0.81%) |
Sep 24, 2018 | 174.98 | 174.98 | 171.73 | 172.61 | 1,125,654 | -2.94(-1.67%) |
Sep 21, 2018 | 175.66 | 177.12 | 174.93 | 175.55 | 1,314,808 | -0.43(-0.24%) |
Sep 20, 2018 | 174.85 | 176.16 | 173.74 | 175.98 | 795,868 | +2.07(+1.19%) |
Sep 19, 2018 | 173.56 | 174.65 | 173.21 | 173.91 | 737,697 | +0.50(+0.29%) |
Sep 18, 2018 | 171.33 | 173.80 | 170.22 | 173.40 | 1,052,737 | +2.34(+1.37%) |
Sep 17, 2018 | 171.29 | 171.50 | 170.60 | 171.06 | 1,231,554 | -0.13(-0.08%) |
Sep 14, 2018 | 168.69 | 171.47 | 168.69 | 171.20 | 1,471,605 | +2.89(+1.71%) |
Sep 13, 2018 | 166.62 | 168.41 | 166.59 | 168.31 | 1,191,199 | +2.70(+1.63%) |
Sep 12, 2018 | 164.90 | 166.61 | 164.58 | 165.61 | 1,336,399 | +0.77(+0.47%) |
Sep 11, 2018 | 164.48 | 165.57 | 163.97 | 164.84 | 1,189,019 | -0.18(-0.11%) |
Sep 10, 2018 | 164.44 | 165.78 | 164.44 | 165.02 | 1,444,964 | +1.06(+0.65%) |
Sep 07, 2018 | 162.49 | 164.58 | 162.35 | 163.96 | 1,288,060 | +1.26(+0.77%) |
Sep 06, 2018 | 162.86 | 163.51 | 161.91 | 162.70 | 1,247,252 | +0.12(+0.07%) |
Sep 05, 2018 | 161.73 | 163.32 | 161.28 | 162.58 | 2,308,891 | +0.19(+0.12%) |
Sep 04, 2018 | 161.13 | 162.66 | 160.82 | 162.40 | 1,370,166 | +0.71(+0.44%) |
Aug 31, 2018 | 161.69 | 161.69 | 161.69 | 0 | +2.48(+1.56%) | |
Aug 30, 2018 | 159.16 | 160.27 | 158.80 | 159.21 | 699,920 | -0.33(-0.21%) |
Aug 29, 2018 | 158.42 | 159.88 | 158.28 | 159.54 | 687,843 | +0.95(+0.60%) |
Aug 28, 2018 | 158.79 | 160.63 | 158.14 | 158.59 | 723,883 | +0.52(+0.33%) |
Aug 27, 2018 | 157.12 | 158.86 | 156.68 | 158.07 | 648,626 | +1.67(+1.07%) |
Aug 24, 2018 | 154.76 | 156.75 | 154.10 | 156.40 | 1,003,453 | +2.00(+1.30%) |
Aug 23, 2018 | 152.93 | 154.88 | 152.18 | 154.40 | 1,248,273 | +1.30(+0.85%) |
Aug 22, 2018 | 154.20 | 155.10 | 152.75 | 153.09 | 993,685 | -2.19(-1.41%) |
Aug 21, 2018 | 155.41 | 156.08 | 154.34 | 155.28 | 905,843 | +0.01(+0.01%) |
Aug 20, 2018 | 155.38 | 156.53 | 155.10 | 155.28 | 703,502 | +0.13(+0.09%) |
Aug 17, 2018 | 154.97 | 155.82 | 154.16 | 155.14 | 992,821 | +0.28(+0.18%) |
Aug 16, 2018 | 154.03 | 155.83 | 153.77 | 154.86 | 991,063 | +1.46(+0.95%) |
Aug 15, 2018 | 153.36 | 153.97 | 152.14 | 153.41 | 888,018 | -0.62(-0.40%) |
Aug 14, 2018 | 153.68 | 155.11 | 152.96 | 154.02 | 903,571 | +0.42(+0.27%) |
Aug 13, 2018 | 154.67 | 154.92 | 152.93 | 153.60 | 1,026,405 | -1.21(-0.78%) |
Aug 10, 2018 | 155.89 | 156.30 | 154.16 | 154.81 | 1,073,850 | -1.55(-0.99%) |
Aug 09, 2018 | 157.58 | 158.58 | 155.71 | 156.36 | 907,442 | -1.15(-0.73%) |
Aug 08, 2018 | 161.11 | 161.41 | 157.37 | 157.50 | 783,736 | -3.72(-2.31%) |
Aug 07, 2018 | 160.04 | 161.79 | 159.62 | 161.23 | 1,559,429 | +2.21(+1.39%) |
Aug 06, 2018 | 159.16 | 160.44 | 158.62 | 159.01 | 1,258,599 | -0.51(-0.32%) |
Aug 03, 2018 | 161.24 | 161.34 | 158.21 | 159.53 | 1,903,602 | -0.76(-0.47%) |
Aug 02, 2018 | 162.33 | 162.80 | 158.49 | 160.28 | 2,868,269 | -3.61(-2.20%) |