Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 137.87 | 142.91 | 137.04 | 141.35 | 100,752 | +4.82(+3.53%) |
Oct 30, 2018 | 137.10 | 138.91 | 132.40 | 136.53 | 94,768 | -2.38(-1.71%) |
Oct 29, 2018 | 146.99 | 146.99 | 135.95 | 138.91 | 118,965 | -8.33(-5.66%) |
Oct 26, 2018 | 145.11 | 148.49 | 144.53 | 147.24 | 34,673 | +1.68(+1.15%) |
Oct 25, 2018 | 143.90 | 146.77 | 143.17 | 145.56 | 110,693 | +3.69(+2.60%) |
Oct 24, 2018 | 152.73 | 152.73 | 140.66 | 141.87 | 90,904 | -10.33(-6.79%) |
Oct 23, 2018 | 154.76 | 154.82 | 150.51 | 152.20 | 75,496 | -5.69(-3.60%) |
Oct 22, 2018 | 162.60 | 162.81 | 155.90 | 157.89 | 40,191 | -3.82(-2.36%) |
Oct 19, 2018 | 157.88 | 161.71 | 155.94 | 161.71 | 35,140 | +5.34(+3.42%) |
Oct 18, 2018 | 162.57 | 162.62 | 156.07 | 156.36 | 31,597 | -6.32(-3.89%) |
Oct 17, 2018 | 165.44 | 165.44 | 161.94 | 162.69 | 19,021 | -2.59(-1.57%) |
Oct 16, 2018 | 161.74 | 166.31 | 161.74 | 165.28 | 22,081 | +2.84(+1.75%) |
Oct 15, 2018 | 159.34 | 162.45 | 159.34 | 162.45 | 23,501 | +0.90(+0.56%) |
Oct 12, 2018 | 163.86 | 163.86 | 159.88 | 161.55 | 51,368 | +1.65(+1.03%) |
Oct 11, 2018 | 163.38 | 164.26 | 157.55 | 159.90 | 36,810 | -3.72(-2.27%) |
Oct 10, 2018 | 168.74 | 168.82 | 163.44 | 163.62 | 58,296 | -5.47(-3.24%) |
Oct 09, 2018 | 165.68 | 170.93 | 165.04 | 169.09 | 51,131 | +0.87(+0.52%) |
Oct 08, 2018 | 166.34 | 169.21 | 166.34 | 168.22 | 34,167 | -1.07(-0.63%) |
Oct 05, 2018 | 167.05 | 170.00 | 167.05 | 169.29 | 41,445 | +2.49(+1.49%) |
Oct 04, 2018 | 167.31 | 169.59 | 166.28 | 166.80 | 35,264 | -5.77(-3.34%) |
Oct 03, 2018 | 175.51 | 177.10 | 171.76 | 172.56 | 23,237 | -1.90(-1.09%) |
Oct 02, 2018 | 176.41 | 176.41 | 172.25 | 174.46 | 17,633 | -1.83(-1.04%) |
Oct 01, 2018 | 176.45 | 178.26 | 174.69 | 176.30 | 31,904 | +0.59(+0.34%) |
Sep 28, 2018 | 175.89 | 177.03 | 173.83 | 175.71 | 148,151 | -0.59(-0.34%) |
Sep 27, 2018 | 174.99 | 176.64 | 174.68 | 176.30 | 28,991 | +2.17(+1.25%) |
Sep 26, 2018 | 172.16 | 174.94 | 172.16 | 174.13 | 35,374 | +2.09(+1.21%) |
Sep 25, 2018 | 174.10 | 174.10 | 170.27 | 172.04 | 38,888 | +0.65(+0.38%) |
Sep 24, 2018 | 174.64 | 179.01 | 171.11 | 171.39 | 45,492 | -3.25(-1.86%) |
Sep 21, 2018 | 174.63 | 175.41 | 173.59 | 174.64 | 59,423 | -0.85(-0.48%) |
Sep 20, 2018 | 174.77 | 175.83 | 174.00 | 175.49 | 27,548 | +0.47(+0.27%) |
Sep 19, 2018 | 174.95 | 178.02 | 174.84 | 175.02 | 21,563 | -1.11(-0.63%) |
Sep 18, 2018 | 175.37 | 177.85 | 174.21 | 176.13 | 38,204 | +3.34(+1.93%) |
Sep 17, 2018 | 173.02 | 174.20 | 171.55 | 172.79 | 36,288 | -1.13(-0.65%) |
Sep 14, 2018 | 177.63 | 178.12 | 172.60 | 173.92 | 38,993 | -4.59(-2.57%) |
Sep 13, 2018 | 175.56 | 182.19 | 173.99 | 178.51 | 129,862 | +6.07(+3.52%) |
Sep 12, 2018 | 164.40 | 172.86 | 163.79 | 172.44 | 98,167 | +9.21(+5.64%) |
Sep 11, 2018 | 159.84 | 163.75 | 156.07 | 163.23 | 29,613 | +2.97(+1.85%) |
Sep 10, 2018 | 161.02 | 163.11 | 160.21 | 160.26 | 32,745 | -0.55(-0.34%) |
Sep 07, 2018 | 159.16 | 161.37 | 158.52 | 160.81 | 26,734 | -0.07(-0.04%) |
Sep 06, 2018 | 154.94 | 161.51 | 154.94 | 160.88 | 43,767 | +5.67(+3.65%) |
Sep 05, 2018 | 157.03 | 157.67 | 154.57 | 155.21 | 38,840 | -1.97(-1.25%) |
Sep 04, 2018 | 159.98 | 159.98 | 155.42 | 157.18 | 70,310 | -3.50(-2.18%) |
Aug 31, 2018 | 160.68 | 160.68 | 160.68 | 0 | +0.04(+0.03%) | |
Aug 30, 2018 | 162.30 | 162.30 | 158.39 | 160.64 | 118,665 | -1.25(-0.77%) |
Aug 29, 2018 | 161.03 | 162.09 | 159.24 | 161.89 | 120,448 | +1.94(+1.21%) |
Aug 28, 2018 | 164.03 | 164.03 | 159.92 | 159.95 | 70,461 | -0.77(-0.48%) |
Aug 27, 2018 | 159.59 | 163.88 | 158.52 | 160.72 | 62,284 | +2.44(+1.54%) |
Aug 24, 2018 | 157.67 | 161.76 | 157.67 | 158.28 | 29,069 | +1.79(+1.14%) |
Aug 23, 2018 | 159.04 | 163.06 | 156.49 | 156.49 | 29,828 | -1.57(-0.99%) |
Aug 22, 2018 | 153.01 | 159.05 | 153.01 | 158.06 | 32,147 | +5.59(+3.67%) |
Aug 21, 2018 | 151.84 | 155.59 | 150.38 | 152.47 | 35,796 | +1.91(+1.27%) |
Aug 20, 2018 | 148.77 | 150.95 | 148.77 | 150.56 | 18,144 | +2.50(+1.69%) |
Aug 17, 2018 | 152.21 | 152.68 | 145.66 | 148.06 | 40,044 | -4.80(-3.14%) |
Aug 16, 2018 | 154.59 | 157.31 | 152.58 | 152.85 | 70,908 | -1.63(-1.05%) |
Aug 15, 2018 | 159.43 | 159.82 | 154.31 | 154.48 | 51,686 | -6.92(-4.29%) |
Aug 14, 2018 | 154.52 | 162.40 | 154.52 | 161.40 | 68,218 | +6.86(+4.44%) |
Aug 13, 2018 | 153.84 | 155.10 | 152.90 | 154.54 | 18,112 | +0.70(+0.46%) |
Aug 10, 2018 | 155.07 | 157.64 | 153.14 | 153.84 | 24,400 | -4.30(-2.72%) |
Aug 09, 2018 | 157.79 | 160.66 | 157.57 | 158.14 | 46,942 | -0.69(-0.44%) |
Aug 08, 2018 | 159.12 | 161.28 | 155.01 | 158.83 | 30,678 | -1.49(-0.93%) |
Aug 07, 2018 | 158.45 | 162.16 | 158.45 | 160.32 | 27,869 | +1.75(+1.10%) |
Aug 06, 2018 | 155.11 | 161.06 | 155.11 | 158.57 | 64,747 | +2.34(+1.50%) |
Aug 03, 2018 | 154.89 | 156.40 | 154.44 | 156.24 | 34,206 | +1.94(+1.26%) |
Aug 02, 2018 | 153.86 | 155.25 | 152.37 | 154.29 | 72,782 | -1.30(-0.84%) |