Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 151.35 | 151.40 | 151.35 | 151.40 | 1,282 | +1.55(+1.03%) |
Oct 30, 2018 | 148.90 | 151.01 | 148.90 | 149.85 | 180 | +1.02(+0.69%) |
Oct 29, 2018 | 150.70 | 150.70 | 148.83 | 148.83 | 276 | -2.76(-1.82%) |
Oct 26, 2018 | 151.14 | 151.95 | 151.14 | 151.59 | 100 | +1.63(+1.09%) |
Oct 25, 2018 | 151.50 | 151.65 | 149.96 | 149.96 | 526 | +1.71(+1.15%) |
Oct 23, 2018 | 148.25 | 148.25 | 148.25 | 0 | -4.90(-3.20%) | |
Oct 22, 2018 | 153.15 | 153.15 | 153.15 | 153.15 | 24 | +1.11(+0.73%) |
Oct 19, 2018 | 152.02 | 152.12 | 152.02 | 152.04 | 500 | +3.24(+2.18%) |
Oct 18, 2018 | 151.45 | 151.45 | 148.80 | 148.80 | 139 | -1.40(-0.93%) |
Oct 17, 2018 | 149.07 | 150.20 | 149.07 | 150.20 | 79 | -2.15(-1.41%) |
Oct 16, 2018 | 152.79 | 152.79 | 151.27 | 152.35 | 275 | +1.55(+1.03%) |
Oct 15, 2018 | 150.43 | 150.80 | 149.21 | 150.80 | 427 | -1.60(-1.05%) |
Oct 12, 2018 | 152.41 | 152.41 | 152.41 | 152.41 | 100 | +2.96(+1.98%) |
Oct 11, 2018 | 150.03 | 150.50 | 149.45 | 149.45 | 688 | -3.90(-2.54%) |
Oct 10, 2018 | 153.68 | 153.68 | 151.90 | 153.35 | 264 | -3.30(-2.11%) |
Oct 08, 2018 | 156.65 | 156.65 | 156.65 | 0 | -1.85(-1.17%) | |
Oct 04, 2018 | 158.50 | 158.50 | 158.50 | 0 | -4.30(-2.64%) | |
Oct 03, 2018 | 163.05 | 164.10 | 162.80 | 162.80 | 99 | -0.40(-0.25%) |
Oct 02, 2018 | 161.70 | 163.20 | 161.70 | 163.20 | 366 | -1.15(-0.70%) |
Oct 01, 2018 | 164.35 | 164.35 | 163.70 | 164.35 | 566 | -0.60(-0.36%) |
Sep 28, 2018 | 164.95 | 165.15 | 164.75 | 164.95 | 100 | +1.70(+1.04%) |
Sep 27, 2018 | 165.03 | 165.03 | 163.25 | 163.25 | 181 | +0.75(+0.46%) |
Sep 26, 2018 | 161.55 | 162.50 | 161.55 | 162.50 | 253 | +0.55(+0.34%) |
Sep 25, 2018 | 161.22 | 161.95 | 160.65 | 161.95 | 600 | +1.05(+0.65%) |
Sep 24, 2018 | 161.22 | 161.22 | 160.90 | 160.90 | 85 | +0.27(+0.17%) |
Sep 21, 2018 | 161.00 | 161.00 | 159.80 | 160.63 | 700 | +1.68(+1.06%) |
Sep 20, 2018 | 157.69 | 158.95 | 157.55 | 158.95 | 1,418 | +3.35(+2.15%) |
Sep 19, 2018 | 155.73 | 157.45 | 155.60 | 155.60 | 397 | -0.85(-0.54%) |
Sep 18, 2018 | 157.43 | 157.43 | 156.45 | 156.45 | 819 | -0.10(-0.06%) |
Sep 17, 2018 | 156.86 | 158.20 | 156.55 | 156.55 | 721 | -0.30(-0.19%) |
Sep 13, 2018 | 156.85 | 156.85 | 156.85 | 0 | +0.53(+0.34%) | |
Sep 12, 2018 | 156.10 | 156.32 | 156.10 | 156.32 | 43 | -0.08(-0.05%) |
Sep 11, 2018 | 155.90 | 156.40 | 155.32 | 156.40 | 46 | -0.25(-0.16%) |
Sep 10, 2018 | 155.40 | 156.65 | 155.40 | 156.65 | 479 | +2.40(+1.56%) |
Sep 07, 2018 | 154.25 | 154.25 | 154.25 | 154.25 | 100 | -0.65(-0.42%) |
Sep 06, 2018 | 156.05 | 156.05 | 154.90 | 154.90 | 235 | -2.44(-1.55%) |
Sep 05, 2018 | 156.69 | 157.34 | 156.69 | 157.34 | 38 | +0.65(+0.41%) |
Sep 04, 2018 | 156.45 | 156.70 | 156.45 | 156.70 | 226 | -0.10(-0.06%) |
Aug 31, 2018 | 156.80 | 156.80 | 156.80 | 0 | -1.20(-0.76%) | |
Aug 30, 2018 | 158.00 | 158.00 | 157.75 | 158.00 | 81 | -3.50(-2.17%) |
Aug 29, 2018 | 161.50 | 161.50 | 161.50 | 161.50 | 20 | -0.45(-0.28%) |
Aug 28, 2018 | 162.28 | 162.28 | 161.95 | 161.95 | 138 | -0.33(-0.20%) |
Aug 27, 2018 | 162.15 | 162.28 | 161.60 | 162.28 | 617 | +0.58(+0.36%) |
Aug 24, 2018 | 161.70 | 161.70 | 161.70 | 161.70 | 100 | +2.30(+1.44%) |
Aug 23, 2018 | 160.90 | 160.90 | 159.40 | 159.40 | 73 | -0.30(-0.19%) |
Aug 22, 2018 | 161.30 | 161.30 | 159.70 | 159.70 | 811 | -0.50(-0.31%) |
Aug 21, 2018 | 161.60 | 161.60 | 160.20 | 160.20 | 27 | +1.26(+0.79%) |
Aug 17, 2018 | 158.94 | 158.94 | 158.94 | 0 | +3.46(+2.23%) | |
Aug 15, 2018 | 155.48 | 155.48 | 155.48 | 0 | -2.82(-1.78%) | |
Aug 14, 2018 | 158.30 | 158.30 | 158.30 | 158.30 | 11 | -1.45(-0.91%) |
Aug 13, 2018 | 159.75 | 159.75 | 159.75 | 159.75 | 305 | +0.62(+0.39%) |
Aug 10, 2018 | 159.80 | 159.80 | 158.43 | 159.12 | 100 | -2.53(-1.56%) |
Aug 08, 2018 | 161.65 | 161.65 | 161.65 | 0 | -0.85(-0.52%) | |
Aug 07, 2018 | 162.50 | 162.50 | 162.50 | 162.50 | 77 | +1.75(+1.09%) |
Aug 06, 2018 | 160.75 | 160.75 | 160.75 | 160.75 | 25 | -2.90(-1.77%) |
Aug 03, 2018 | 163.65 | 163.65 | 163.65 | 163.65 | 100 | +0.54(+0.33%) |