Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 143.44 | 143.45 | 143.18 | 143.39 | 212,609 | -0.06(-0.04%) |
Oct 30, 2018 | 143.21 | 143.45 | 143.07 | 143.45 | 89,285 | +0.23(+0.16%) |
Oct 29, 2018 | 143.33 | 143.44 | 143.05 | 143.22 | 77,793 | +0.19(+0.13%) |
Oct 26, 2018 | 143.10 | 143.20 | 143.01 | 143.03 | 155,700 | -0.08(-0.06%) |
Oct 25, 2018 | 143.30 | 143.35 | 143.05 | 143.11 | 129,645 | -0.13(-0.09%) |
Oct 24, 2018 | 143.17 | 143.47 | 143.10 | 143.24 | 233,176 | +0.13(+0.09%) |
Oct 23, 2018 | 142.85 | 143.25 | 142.82 | 143.11 | 96,410 | +0.17(+0.12%) |
Oct 22, 2018 | 142.90 | 143.10 | 142.90 | 142.94 | 197,519 | -0.16(-0.11%) |
Oct 19, 2018 | 143.24 | 143.25 | 142.97 | 143.10 | 139,700 | -0.03(-0.02%) |
Oct 18, 2018 | 142.84 | 143.13 | 142.74 | 143.13 | 231,182 | +0.19(+0.13%) |
Oct 17, 2018 | 142.87 | 142.94 | 142.75 | 142.94 | 91,424 | +0.04(+0.03%) |
Oct 16, 2018 | 142.82 | 142.96 | 142.79 | 142.90 | 184,826 | +0.15(+0.11%) |
Oct 15, 2018 | 142.77 | 142.87 | 142.71 | 142.75 | 708,740 | -0.04(-0.03%) |
Oct 12, 2018 | 142.76 | 142.87 | 142.70 | 142.79 | 510,100 | +0.08(+0.06%) |
Oct 11, 2018 | 142.72 | 142.79 | 142.56 | 142.71 | 962,079 | -0.07(-0.05%) |
Oct 10, 2018 | 142.79 | 142.82 | 142.64 | 142.78 | 612,557 | -0.04(-0.03%) |
Oct 09, 2018 | 142.78 | 142.85 | 142.78 | 142.82 | 426,110 | +0.04(+0.03%) |
Oct 08, 2018 | 142.82 | 142.88 | 142.71 | 142.78 | 325,404 | -0.02(-0.01%) |
Oct 05, 2018 | 142.78 | 142.96 | 142.70 | 142.80 | 477,400 | +0.00(+0.00%) |
Oct 04, 2018 | 142.85 | 142.99 | 142.76 | 142.80 | 315,010 | -0.15(-0.10%) |
Oct 03, 2018 | 142.96 | 143.02 | 142.95 | 142.95 | 231,664 | +0.00(+0.00%) |
Oct 02, 2018 | 142.94 | 143.05 | 142.87 | 142.95 | 214,557 | -0.05(-0.03%) |
Oct 01, 2018 | 143.01 | 143.18 | 142.93 | 143.00 | 223,752 | -0.08(-0.06%) |
Sep 28, 2018 | 142.94 | 143.11 | 142.89 | 143.08 | 276,900 | +0.07(+0.05%) |
Sep 27, 2018 | 142.95 | 143.08 | 142.95 | 143.01 | 101,630 | +0.01(+0.01%) |
Sep 26, 2018 | 143.10 | 143.17 | 143.00 | 143.00 | 343,226 | -0.10(-0.07%) |
Sep 25, 2018 | 143.24 | 143.30 | 143.01 | 143.10 | 351,288 | -0.15(-0.10%) |
Sep 24, 2018 | 142.92 | 143.26 | 142.90 | 143.25 | 158,045 | +0.25(+0.17%) |
Sep 21, 2018 | 142.80 | 143.02 | 142.70 | 143.00 | 504,500 | +0.18(+0.13%) |
Sep 20, 2018 | 142.80 | 143.09 | 142.80 | 142.82 | 276,115 | +0.02(+0.01%) |
Sep 19, 2018 | 142.95 | 142.95 | 142.76 | 142.80 | 378,717 | -0.10(-0.07%) |
Sep 18, 2018 | 142.79 | 142.98 | 142.55 | 142.90 | 208,981 | +0.12(+0.08%) |
Sep 17, 2018 | 142.84 | 142.87 | 142.67 | 142.78 | 1,109,852 | -0.09(-0.06%) |
Sep 14, 2018 | 142.70 | 142.99 | 142.58 | 142.87 | 295,600 | +0.10(+0.07%) |
Sep 13, 2018 | 142.60 | 142.78 | 142.57 | 142.77 | 310,878 | +0.08(+0.06%) |
Sep 12, 2018 | 142.34 | 142.73 | 142.34 | 142.69 | 265,658 | +0.02(+0.01%) |
Sep 11, 2018 | 142.56 | 142.68 | 142.55 | 142.67 | 225,406 | +0.01(+0.01%) |
Sep 10, 2018 | 142.58 | 142.73 | 142.51 | 142.66 | 396,775 | +0.07(+0.05%) |
Sep 07, 2018 | 142.45 | 142.72 | 142.40 | 142.59 | 270,200 | +0.05(+0.04%) |
Sep 06, 2018 | 142.49 | 142.75 | 142.46 | 142.54 | 393,269 | -0.04(-0.03%) |
Sep 05, 2018 | 142.81 | 142.83 | 142.50 | 142.58 | 392,991 | -0.23(-0.16%) |
Sep 04, 2018 | 142.64 | 142.96 | 142.60 | 142.81 | 490,331 | +0.06(+0.04%) |
Aug 31, 2018 | 142.75 | 142.75 | 142.75 | 0 | +0.24(+0.17%) | |
Aug 30, 2018 | 142.28 | 142.53 | 142.25 | 142.51 | 826,008 | +0.17(+0.12%) |
Aug 29, 2018 | 142.17 | 142.50 | 142.15 | 142.34 | 976,608 | +0.27(+0.19%) |
Aug 28, 2018 | 142.10 | 142.33 | 142.04 | 142.07 | 1,046,545 | -0.05(-0.04%) |
Aug 27, 2018 | 142.29 | 142.44 | 142.09 | 142.12 | 1,275,775 | -0.25(-0.18%) |
Aug 24, 2018 | 142.33 | 142.60 | 142.14 | 142.37 | 1,115,000 | +0.12(+0.08%) |
Aug 23, 2018 | 142.10 | 142.50 | 141.90 | 142.25 | 1,316,842 | +0.02(+0.01%) |
Aug 22, 2018 | 142.40 | 142.60 | 142.14 | 142.23 | 1,672,313 | -0.37(-0.26%) |
Aug 21, 2018 | 142.00 | 143.20 | 141.95 | 142.60 | 2,255,622 | +0.49(+0.34%) |
Aug 20, 2018 | 142.72 | 142.80 | 142.02 | 142.11 | 7,676,484 | +12.26(+9.44%) |
Aug 17, 2018 | 128.97 | 130.30 | 127.65 | 129.85 | 247,800 | +1.08(+0.84%) |
Aug 16, 2018 | 127.75 | 130.25 | 127.75 | 128.77 | 385,240 | +1.38(+1.08%) |
Aug 15, 2018 | 126.50 | 128.35 | 125.41 | 127.39 | 355,334 | -0.86(-0.67%) |
Aug 14, 2018 | 128.00 | 129.15 | 127.39 | 128.25 | 291,894 | +0.62(+0.49%) |
Aug 13, 2018 | 126.89 | 129.49 | 125.80 | 127.63 | 371,001 | +1.35(+1.07%) |
Aug 10, 2018 | 125.00 | 128.68 | 124.78 | 126.28 | 347,500 | +0.32(+0.25%) |
Aug 09, 2018 | 124.18 | 126.70 | 123.20 | 125.96 | 311,615 | +1.37(+1.10%) |
Aug 08, 2018 | 124.01 | 126.09 | 123.29 | 124.59 | 803,211 | +0.84(+0.68%) |
Aug 07, 2018 | 116.99 | 125.73 | 116.40 | 123.75 | 1,182,283 | +6.49(+5.53%) |
Aug 06, 2018 | 115.31 | 118.00 | 114.28 | 117.26 | 710,527 | +0.90(+0.77%) |
Aug 03, 2018 | 114.89 | 117.05 | 114.51 | 116.36 | 544,700 | +1.86(+1.62%) |
Aug 02, 2018 | 108.29 | 115.48 | 107.67 | 114.50 | 1,188,521 | +4.20(+3.81%) |