Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 144.61 | 144.66 | 141.70 | 142.12 | 92,596 | -1.90(-1.32%) |
Oct 30, 2018 | 143.02 | 145.96 | 140.52 | 144.02 | 83,660 | +0.78(+0.55%) |
Oct 29, 2018 | 141.42 | 144.03 | 141.38 | 143.24 | 51,490 | +2.62(+1.86%) |
Oct 26, 2018 | 140.97 | 141.69 | 138.84 | 140.62 | 56,257 | -1.31(-0.92%) |
Oct 25, 2018 | 142.81 | 144.87 | 141.54 | 141.93 | 67,149 | -0.52(-0.36%) |
Oct 24, 2018 | 141.60 | 147.27 | 140.95 | 142.45 | 89,936 | +0.96(+0.68%) |
Oct 23, 2018 | 140.88 | 143.28 | 139.08 | 141.49 | 45,756 | -0.73(-0.51%) |
Oct 22, 2018 | 139.97 | 142.38 | 138.84 | 142.22 | 90,110 | +2.25(+1.61%) |
Oct 19, 2018 | 136.88 | 140.17 | 136.88 | 139.97 | 56,477 | +2.82(+2.06%) |
Oct 18, 2018 | 136.24 | 138.39 | 135.82 | 137.15 | 48,858 | +0.90(+0.66%) |
Oct 17, 2018 | 136.24 | 136.74 | 134.89 | 136.25 | 36,747 | -0.28(-0.21%) |
Oct 16, 2018 | 133.61 | 136.61 | 133.06 | 136.53 | 94,084 | +3.29(+2.47%) |
Oct 15, 2018 | 132.36 | 133.96 | 131.90 | 133.24 | 59,019 | +0.89(+0.67%) |
Oct 12, 2018 | 132.92 | 132.92 | 131.12 | 132.35 | 66,036 | +0.54(+0.41%) |
Oct 11, 2018 | 134.33 | 134.33 | 131.47 | 131.81 | 86,280 | -2.55(-1.90%) |
Oct 10, 2018 | 134.69 | 136.12 | 133.82 | 134.36 | 66,050 | -0.29(-0.22%) |
Oct 09, 2018 | 135.27 | 136.06 | 134.40 | 134.65 | 65,621 | -0.94(-0.69%) |
Oct 08, 2018 | 133.41 | 135.96 | 132.60 | 135.59 | 47,647 | +1.99(+1.49%) |
Oct 05, 2018 | 133.33 | 135.03 | 132.71 | 133.59 | 53,400 | +0.22(+0.16%) |
Oct 04, 2018 | 133.29 | 134.06 | 130.41 | 133.38 | 65,420 | -0.09(-0.07%) |
Oct 03, 2018 | 135.03 | 135.15 | 132.98 | 133.47 | 47,964 | -1.30(-0.97%) |
Oct 02, 2018 | 135.92 | 137.40 | 134.13 | 134.77 | 60,307 | -1.06(-0.78%) |
Oct 01, 2018 | 137.43 | 138.13 | 134.88 | 135.83 | 66,315 | -1.49(-1.09%) |
Sep 28, 2018 | 135.73 | 138.82 | 134.56 | 137.32 | 166,574 | +1.73(+1.28%) |
Sep 27, 2018 | 134.67 | 136.37 | 134.37 | 135.60 | 72,141 | +0.56(+0.42%) |
Sep 26, 2018 | 134.56 | 136.78 | 133.76 | 135.03 | 68,806 | +0.77(+0.57%) |
Sep 25, 2018 | 133.18 | 135.15 | 132.26 | 134.27 | 72,997 | +0.85(+0.64%) |
Sep 24, 2018 | 134.50 | 134.87 | 132.88 | 133.41 | 69,790 | -1.08(-0.81%) |
Sep 21, 2018 | 134.56 | 135.28 | 133.10 | 134.50 | 188,440 | +0.31(+0.23%) |
Sep 20, 2018 | 133.40 | 134.60 | 132.88 | 134.19 | 42,950 | +1.10(+0.83%) |
Sep 19, 2018 | 133.85 | 134.50 | 132.26 | 133.08 | 79,418 | -0.48(-0.36%) |
Sep 18, 2018 | 134.79 | 134.97 | 132.82 | 133.57 | 81,048 | -1.22(-0.91%) |
Sep 17, 2018 | 136.13 | 136.20 | 133.81 | 134.79 | 93,675 | -1.78(-1.30%) |
Sep 14, 2018 | 135.87 | 138.36 | 134.21 | 136.56 | 61,861 | +0.88(+0.65%) |
Sep 13, 2018 | 136.47 | 136.93 | 133.59 | 135.68 | 47,959 | -0.26(-0.19%) |
Sep 12, 2018 | 134.50 | 136.37 | 133.82 | 135.94 | 87,868 | +1.50(+1.11%) |
Sep 11, 2018 | 134.44 | 135.23 | 132.32 | 134.44 | 54,795 | -0.05(-0.04%) |
Sep 10, 2018 | 134.37 | 136.11 | 133.43 | 134.50 | 51,433 | +0.02(+0.01%) |
Sep 07, 2018 | 134.02 | 134.98 | 132.53 | 134.48 | 61,937 | +0.41(+0.30%) |
Sep 06, 2018 | 133.17 | 134.89 | 130.29 | 134.07 | 63,328 | +0.65(+0.48%) |
Sep 05, 2018 | 132.08 | 133.56 | 131.28 | 133.43 | 40,239 | +1.22(+0.92%) |
Sep 04, 2018 | 131.61 | 132.22 | 130.76 | 132.21 | 50,660 | +0.19(+0.14%) |
Aug 31, 2018 | 132.02 | 132.02 | 132.02 | 0 | +1.28(+0.98%) | |
Aug 30, 2018 | 130.06 | 131.47 | 129.30 | 130.74 | 44,325 | +0.51(+0.39%) |
Aug 29, 2018 | 129.32 | 130.79 | 129.32 | 130.24 | 32,179 | +1.22(+0.94%) |
Aug 28, 2018 | 130.29 | 130.34 | 127.96 | 129.02 | 55,772 | -0.98(-0.75%) |
Aug 27, 2018 | 130.83 | 134.19 | 129.75 | 130.00 | 69,567 | -0.10(-0.08%) |
Aug 24, 2018 | 130.25 | 131.89 | 129.51 | 130.10 | 60,835 | +0.18(+0.14%) |
Aug 23, 2018 | 130.00 | 131.92 | 129.17 | 129.92 | 66,377 | -0.46(-0.36%) |
Aug 22, 2018 | 131.37 | 131.68 | 129.82 | 130.38 | 59,607 | -1.46(-1.11%) |
Aug 21, 2018 | 131.90 | 132.85 | 129.82 | 131.84 | 46,484 | -0.28(-0.21%) |
Aug 20, 2018 | 131.94 | 132.68 | 131.60 | 132.12 | 46,559 | +0.74(+0.56%) |
Aug 17, 2018 | 132.13 | 132.88 | 131.22 | 131.39 | 101,502 | -0.84(-0.64%) |
Aug 16, 2018 | 131.74 | 133.00 | 130.90 | 132.23 | 42,211 | +0.88(+0.67%) |
Aug 15, 2018 | 130.82 | 131.93 | 130.24 | 131.35 | 43,295 | -0.04(-0.03%) |
Aug 14, 2018 | 130.22 | 132.68 | 130.22 | 131.39 | 53,391 | +1.27(+0.98%) |
Aug 13, 2018 | 129.64 | 130.64 | 128.59 | 130.12 | 38,570 | +0.45(+0.35%) |
Aug 10, 2018 | 130.16 | 131.41 | 129.39 | 129.66 | 63,370 | -1.12(-0.86%) |
Aug 09, 2018 | 130.36 | 131.50 | 129.52 | 130.79 | 41,311 | +0.84(+0.65%) |
Aug 08, 2018 | 130.91 | 131.75 | 129.32 | 129.94 | 59,136 | -1.29(-0.98%) |
Aug 07, 2018 | 129.23 | 131.83 | 128.39 | 131.23 | 69,935 | +2.15(+1.67%) |
Aug 06, 2018 | 128.67 | 131.38 | 127.63 | 129.08 | 74,461 | +0.77(+0.60%) |
Aug 03, 2018 | 128.83 | 130.26 | 126.94 | 128.31 | 142,279 | -0.37(-0.29%) |
Aug 02, 2018 | 127.56 | 130.12 | 127.56 | 128.68 | 69,775 | +0.54(+0.42%) |