Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 132.26 | 134.66 | 131.98 | 133.56 | 1,018,176 | +1.77(+1.34%) |
Oct 30, 2018 | 130.36 | 131.98 | 129.90 | 131.78 | 941,802 | +0.26(+0.20%) |
Oct 29, 2018 | 129.71 | 132.68 | 129.67 | 131.53 | 1,213,387 | +2.98(+2.32%) |
Oct 26, 2018 | 128.83 | 130.65 | 126.85 | 128.55 | 1,142,841 | -1.76(-1.35%) |
Oct 25, 2018 | 128.93 | 132.53 | 125.21 | 130.31 | 1,701,011 | +1.12(+0.86%) |
Oct 24, 2018 | 136.22 | 136.62 | 129.06 | 129.19 | 2,977,519 | -11.06(-7.89%) |
Oct 23, 2018 | 137.26 | 140.97 | 135.31 | 140.25 | 1,349,646 | -0.62(-0.44%) |
Oct 22, 2018 | 143.63 | 144.46 | 140.46 | 140.88 | 930,599 | -2.70(-1.88%) |
Oct 19, 2018 | 144.38 | 147.00 | 143.37 | 143.58 | 1,433,991 | +0.17(+0.12%) |
Oct 18, 2018 | 144.90 | 146.00 | 142.90 | 143.41 | 777,329 | -1.41(-0.97%) |
Oct 17, 2018 | 144.12 | 145.72 | 144.03 | 144.82 | 598,253 | +0.32(+0.22%) |
Oct 16, 2018 | 141.74 | 144.72 | 141.42 | 144.50 | 753,809 | +3.47(+2.46%) |
Oct 15, 2018 | 140.62 | 142.88 | 140.50 | 141.03 | 643,421 | -0.27(-0.19%) |
Oct 12, 2018 | 140.94 | 142.75 | 140.14 | 141.30 | 956,996 | +1.34(+0.96%) |
Oct 11, 2018 | 141.91 | 142.88 | 139.26 | 139.96 | 1,456,980 | -1.84(-1.30%) |
Oct 10, 2018 | 143.51 | 144.32 | 141.65 | 141.80 | 844,349 | -1.51(-1.06%) |
Oct 09, 2018 | 141.54 | 143.71 | 140.82 | 143.31 | 975,068 | +1.73(+1.22%) |
Oct 08, 2018 | 140.51 | 141.72 | 139.76 | 141.59 | 831,121 | +0.92(+0.65%) |
Oct 05, 2018 | 142.10 | 142.10 | 139.91 | 140.67 | 797,476 | -1.14(-0.80%) |
Oct 04, 2018 | 142.73 | 142.90 | 141.49 | 141.81 | 483,418 | -1.11(-0.77%) |
Oct 03, 2018 | 144.16 | 144.92 | 142.88 | 142.92 | 549,995 | -1.28(-0.89%) |
Oct 02, 2018 | 143.86 | 144.55 | 143.86 | 144.20 | 583,774 | -0.07(-0.05%) |
Oct 01, 2018 | 144.94 | 145.44 | 143.77 | 144.26 | 910,784 | -0.22(-0.15%) |
Sep 28, 2018 | 141.98 | 144.86 | 141.88 | 144.48 | 937,522 | +2.43(+1.71%) |
Sep 27, 2018 | 142.03 | 142.94 | 141.82 | 142.05 | 611,848 | -0.08(-0.05%) |
Sep 26, 2018 | 142.36 | 143.46 | 141.78 | 142.13 | 517,700 | +0.26(+0.18%) |
Sep 25, 2018 | 141.42 | 143.25 | 141.42 | 141.87 | 729,961 | +0.86(+0.61%) |
Sep 24, 2018 | 142.29 | 142.85 | 139.98 | 141.01 | 908,732 | -2.14(-1.49%) |
Sep 21, 2018 | 143.56 | 144.70 | 142.91 | 143.15 | 1,065,065 | -0.07(-0.05%) |
Sep 20, 2018 | 142.89 | 143.97 | 142.47 | 143.22 | 1,127,212 | +0.97(+0.68%) |
Sep 19, 2018 | 142.57 | 142.99 | 142.02 | 142.26 | 814,228 | -0.26(-0.18%) |
Sep 18, 2018 | 142.04 | 143.11 | 141.79 | 142.52 | 775,201 | +0.01(+0.01%) |
Sep 17, 2018 | 144.10 | 144.32 | 142.31 | 142.51 | 625,704 | -1.39(-0.97%) |
Sep 14, 2018 | 143.70 | 144.25 | 143.29 | 143.90 | 957,236 | +0.38(+0.26%) |
Sep 13, 2018 | 143.07 | 143.94 | 142.13 | 143.52 | 864,050 | +0.46(+0.32%) |
Sep 12, 2018 | 141.88 | 143.30 | 141.24 | 143.07 | 783,610 | +0.99(+0.70%) |
Sep 11, 2018 | 140.10 | 142.77 | 139.61 | 142.08 | 1,437,594 | +1.58(+1.13%) |
Sep 10, 2018 | 139.76 | 141.26 | 139.27 | 140.50 | 892,231 | +1.02(+0.73%) |
Sep 07, 2018 | 141.18 | 141.42 | 139.01 | 139.48 | 730,880 | -1.70(-1.20%) |
Sep 06, 2018 | 140.62 | 141.76 | 140.53 | 141.18 | 599,919 | +0.67(+0.48%) |
Sep 05, 2018 | 141.02 | 141.05 | 139.75 | 140.50 | 856,205 | -0.21(-0.15%) |
Sep 04, 2018 | 143.54 | 143.79 | 140.60 | 140.71 | 889,062 | -3.09(-2.15%) |
Aug 31, 2018 | 143.81 | 143.81 | 143.81 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 144.18 | 144.58 | 143.55 | 143.80 | 662,146 | -0.90(-0.62%) |
Aug 29, 2018 | 145.18 | 146.07 | 144.58 | 144.70 | 566,878 | -0.25(-0.17%) |
Aug 28, 2018 | 144.96 | 145.25 | 143.76 | 144.95 | 749,498 | +0.05(+0.03%) |
Aug 27, 2018 | 145.58 | 145.58 | 144.08 | 144.90 | 1,089,392 | -0.43(-0.30%) |
Aug 24, 2018 | 146.66 | 147.03 | 145.10 | 145.33 | 1,029,242 | -1.01(-0.69%) |
Aug 23, 2018 | 147.00 | 147.42 | 146.07 | 146.34 | 538,619 | -0.55(-0.37%) |
Aug 22, 2018 | 147.57 | 148.28 | 146.72 | 146.89 | 753,603 | -0.83(-0.56%) |
Aug 21, 2018 | 148.66 | 149.35 | 147.08 | 147.72 | 898,590 | -1.20(-0.80%) |
Aug 20, 2018 | 151.34 | 151.53 | 148.45 | 148.92 | 711,671 | -2.64(-1.74%) |
Aug 17, 2018 | 148.79 | 152.03 | 148.79 | 151.56 | 789,903 | +2.75(+1.85%) |
Aug 16, 2018 | 149.58 | 150.88 | 148.61 | 148.81 | 953,600 | -0.27(-0.18%) |
Aug 15, 2018 | 149.48 | 149.48 | 147.97 | 149.08 | 587,782 | -1.15(-0.76%) |
Aug 14, 2018 | 149.55 | 150.66 | 149.51 | 150.23 | 291,398 | +0.68(+0.46%) |
Aug 13, 2018 | 149.35 | 150.04 | 148.81 | 149.55 | 351,548 | +0.15(+0.10%) |
Aug 10, 2018 | 149.76 | 150.50 | 149.06 | 149.40 | 441,413 | -0.29(-0.19%) |
Aug 09, 2018 | 149.46 | 150.49 | 149.32 | 149.69 | 531,774 | +0.09(+0.06%) |
Aug 08, 2018 | 150.25 | 150.78 | 148.85 | 149.60 | 696,930 | -0.24(-0.16%) |
Aug 07, 2018 | 149.10 | 150.99 | 148.95 | 149.84 | 1,120,657 | +0.64(+0.43%) |
Aug 06, 2018 | 148.26 | 149.56 | 147.67 | 149.20 | 717,017 | +0.37(+0.25%) |
Aug 03, 2018 | 146.97 | 148.96 | 146.97 | 148.83 | 878,138 | +2.01(+1.37%) |
Aug 02, 2018 | 145.35 | 146.95 | 144.75 | 146.82 | 710,011 | +1.36(+0.93%) |