Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 137.87 | 139.49 | 137.49 | 138.22 | 105,325 | +2.33(+1.72%) |
Oct 30, 2018 | 133.48 | 136.01 | 133.26 | 135.89 | 164,111 | +1.85(+1.38%) |
Oct 29, 2018 | 137.70 | 138.24 | 131.67 | 134.05 | 190,037 | -1.76(-1.30%) |
Oct 26, 2018 | 135.94 | 137.85 | 133.91 | 135.81 | 223,244 | -2.95(-2.12%) |
Oct 25, 2018 | 136.55 | 139.49 | 136.01 | 138.75 | 145,206 | +3.49(+2.58%) |
Oct 24, 2018 | 140.27 | 140.42 | 135.04 | 135.27 | 154,407 | -5.01(-3.57%) |
Oct 23, 2018 | 138.48 | 140.95 | 137.32 | 140.28 | 138,123 | -0.69(-0.49%) |
Oct 22, 2018 | 141.40 | 141.81 | 140.35 | 140.97 | 64,038 | +0.09(+0.07%) |
Oct 19, 2018 | 141.73 | 142.86 | 140.62 | 140.88 | 62,803 | -0.43(-0.30%) |
Oct 18, 2018 | 143.42 | 143.42 | 140.56 | 141.30 | 72,961 | -2.63(-1.83%) |
Oct 17, 2018 | 144.35 | 144.35 | 142.56 | 143.94 | 154,026 | -0.13(-0.09%) |
Oct 16, 2018 | 141.57 | 144.29 | 141.57 | 144.07 | 97,520 | +3.81(+2.71%) |
Oct 15, 2018 | 141.35 | 141.71 | 140.12 | 140.26 | 148,269 | -1.40(-0.99%) |
Oct 12, 2018 | 141.70 | 142.04 | 139.50 | 141.66 | 172,051 | +3.01(+2.17%) |
Oct 11, 2018 | 140.48 | 141.88 | 137.59 | 138.65 | 211,631 | -2.35(-1.67%) |
Oct 10, 2018 | 146.23 | 146.23 | 140.89 | 141.00 | 183,439 | -5.72(-3.90%) |
Oct 09, 2018 | 146.42 | 147.68 | 146.41 | 146.72 | 89,450 | +0.04(+0.03%) |
Oct 08, 2018 | 146.92 | 147.44 | 145.24 | 146.69 | 97,116 | -0.73(-0.49%) |
Oct 05, 2018 | 148.63 | 149.03 | 146.30 | 147.41 | 150,096 | -1.08(-0.73%) |
Oct 04, 2018 | 150.38 | 150.38 | 147.59 | 148.49 | 118,301 | -2.18(-1.45%) |
Oct 03, 2018 | 151.05 | 151.54 | 150.45 | 150.67 | 86,037 | +0.17(+0.11%) |
Oct 02, 2018 | 150.82 | 151.22 | 150.32 | 150.50 | 76,821 | -0.44(-0.29%) |
Oct 01, 2018 | 151.23 | 151.62 | 150.63 | 150.94 | 70,745 | +0.49(+0.33%) |
Sep 28, 2018 | 150.02 | 150.71 | 150.02 | 150.45 | 59,637 | +0.10(+0.07%) |
Sep 27, 2018 | 149.95 | 150.77 | 149.95 | 150.34 | 31,228 | +0.83(+0.56%) |
Sep 26, 2018 | 149.84 | 150.71 | 149.31 | 149.51 | 51,958 | -0.16(-0.10%) |
Sep 25, 2018 | 149.84 | 149.92 | 149.40 | 149.66 | 37,250 | +0.08(+0.05%) |
Sep 24, 2018 | 149.07 | 149.69 | 148.60 | 149.59 | 60,258 | +0.01(+0.01%) |
Sep 21, 2018 | 150.42 | 150.43 | 149.54 | 149.58 | 66,986 | -0.35(-0.23%) |
Sep 20, 2018 | 149.29 | 150.04 | 149.25 | 149.93 | 62,572 | +1.33(+0.90%) |
Sep 19, 2018 | 148.70 | 149.01 | 148.12 | 148.60 | 36,479 | -0.03(-0.02%) |
Sep 18, 2018 | 147.71 | 149.02 | 147.71 | 148.62 | 36,469 | +0.93(+0.63%) |
Sep 17, 2018 | 149.04 | 149.04 | 147.52 | 147.69 | 60,367 | -1.41(-0.94%) |
Sep 14, 2018 | 149.28 | 149.49 | 148.65 | 149.10 | 48,650 | -0.14(-0.09%) |
Sep 13, 2018 | 148.73 | 149.40 | 148.72 | 149.24 | 50,876 | +1.27(+0.86%) |
Sep 12, 2018 | 148.05 | 148.12 | 147.13 | 147.97 | 53,266 | -0.14(-0.10%) |
Sep 11, 2018 | 146.93 | 148.24 | 146.85 | 148.11 | 41,620 | +0.92(+0.63%) |
Sep 10, 2018 | 147.67 | 147.68 | 146.94 | 147.18 | 43,144 | +0.25(+0.17%) |
Sep 07, 2018 | 146.63 | 147.80 | 146.46 | 146.94 | 43,774 | -0.40(-0.27%) |
Sep 06, 2018 | 147.97 | 147.97 | 146.43 | 147.33 | 61,178 | -0.52(-0.35%) |
Sep 05, 2018 | 148.91 | 148.91 | 147.37 | 147.85 | 77,039 | -1.27(-0.85%) |
Sep 04, 2018 | 149.26 | 149.26 | 148.36 | 149.12 | 84,141 | -0.23(-0.15%) |
Aug 31, 2018 | 149.35 | 149.35 | 149.35 | 0 | +0.15(+0.10%) | |
Aug 30, 2018 | 149.43 | 149.91 | 148.80 | 149.20 | 54,783 | -0.45(-0.30%) |
Aug 29, 2018 | 148.56 | 149.66 | 148.55 | 149.65 | 71,561 | +1.28(+0.87%) |
Aug 28, 2018 | 148.58 | 148.58 | 148.04 | 148.37 | 58,798 | +0.27(+0.18%) |
Aug 27, 2018 | 147.71 | 148.14 | 147.43 | 148.10 | 52,467 | +1.24(+0.84%) |
Aug 24, 2018 | 146.15 | 146.90 | 146.14 | 146.86 | 39,428 | +1.13(+0.78%) |
Aug 23, 2018 | 145.76 | 146.43 | 145.51 | 145.73 | 66,301 | -0.06(-0.04%) |
Aug 22, 2018 | 145.29 | 146.00 | 145.22 | 145.78 | 68,825 | +0.22(+0.15%) |
Aug 21, 2018 | 145.63 | 146.17 | 145.56 | 145.57 | 49,759 | +0.25(+0.17%) |
Aug 20, 2018 | 145.49 | 145.52 | 144.94 | 145.32 | 39,867 | +0.22(+0.15%) |
Aug 17, 2018 | 144.55 | 145.39 | 144.24 | 145.11 | 31,267 | +0.28(+0.20%) |
Aug 16, 2018 | 144.91 | 145.53 | 144.64 | 144.82 | 62,639 | +0.77(+0.54%) |
Aug 15, 2018 | 144.39 | 144.60 | 143.19 | 144.05 | 86,862 | -1.13(-0.78%) |
Aug 14, 2018 | 144.85 | 145.37 | 144.35 | 145.18 | 53,384 | +0.84(+0.58%) |
Aug 13, 2018 | 144.84 | 145.53 | 144.28 | 144.34 | 153,224 | -0.26(-0.18%) |
Aug 10, 2018 | 144.79 | 145.14 | 144.30 | 144.61 | 59,355 | -1.11(-0.76%) |
Aug 09, 2018 | 145.75 | 146.19 | 145.66 | 145.72 | 46,404 | +0.01(+0.01%) |
Aug 08, 2018 | 145.61 | 145.94 | 145.28 | 145.71 | 50,568 | +0.12(+0.08%) |
Aug 07, 2018 | 145.53 | 145.88 | 145.29 | 145.59 | 60,425 | +0.43(+0.30%) |
Aug 06, 2018 | 144.47 | 145.19 | 144.29 | 145.15 | 56,783 | +0.68(+0.47%) |
Aug 03, 2018 | 144.26 | 144.48 | 143.82 | 144.47 | 47,696 | +0.45(+0.31%) |
Aug 02, 2018 | 141.97 | 144.23 | 141.97 | 144.02 | 50,595 | +1.21(+0.85%) |