Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 129.45 | 133.41 | 129.45 | 132.19 | 13,770,678 | +4.88(+3.83%) |
Oct 30, 2018 | 127.62 | 129.32 | 124.46 | 127.31 | 15,753,314 | -1.50(-1.17%) |
Oct 29, 2018 | 133.88 | 135.70 | 126.84 | 128.81 | 13,313,452 | -3.27(-2.48%) |
Oct 26, 2018 | 132.31 | 134.13 | 130.47 | 132.08 | 12,550,218 | -2.67(-1.98%) |
Oct 25, 2018 | 129.89 | 135.12 | 127.06 | 134.75 | 15,624,392 | +6.00(+4.66%) |
Oct 24, 2018 | 133.96 | 134.42 | 128.50 | 128.75 | 14,439,918 | -4.66(-3.49%) |
Oct 23, 2018 | 131.27 | 134.29 | 130.02 | 133.41 | 11,195,474 | -1.46(-1.08%) |
Oct 22, 2018 | 135.18 | 135.73 | 133.78 | 134.87 | 6,359,920 | +0.54(+0.40%) |
Oct 19, 2018 | 134.16 | 136.35 | 133.66 | 134.33 | 9,069,185 | +0.76(+0.57%) |
Oct 18, 2018 | 136.61 | 136.61 | 132.29 | 133.57 | 10,656,999 | -3.03(-2.22%) |
Oct 17, 2018 | 136.50 | 136.99 | 134.95 | 136.60 | 9,562,202 | +0.68(+0.50%) |
Oct 16, 2018 | 133.01 | 136.30 | 132.99 | 135.92 | 11,532,124 | +4.32(+3.29%) |
Oct 15, 2018 | 134.16 | 134.31 | 131.59 | 131.59 | 8,293,108 | -2.71(-2.02%) |
Oct 12, 2018 | 132.79 | 135.19 | 131.79 | 134.31 | 13,549,551 | +6.07(+4.73%) |
Oct 11, 2018 | 128.58 | 131.60 | 126.83 | 128.24 | 16,323,915 | -1.72(-1.32%) |
Oct 10, 2018 | 136.72 | 136.83 | 129.66 | 129.96 | 16,108,197 | -6.51(-4.77%) |
Oct 09, 2018 | 135.65 | 137.41 | 135.33 | 136.47 | 11,260,789 | +0.40(+0.30%) |
Oct 08, 2018 | 139.06 | 139.06 | 134.42 | 136.06 | 12,135,416 | -3.33(-2.39%) |
Oct 05, 2018 | 140.62 | 141.36 | 138.47 | 139.39 | 7,389,100 | -1.34(-0.95%) |
Oct 04, 2018 | 143.06 | 143.15 | 140.10 | 140.73 | 9,602,639 | -2.50(-1.75%) |
Oct 03, 2018 | 144.52 | 144.52 | 143.06 | 143.24 | 7,843,108 | -0.29(-0.20%) |
Oct 02, 2018 | 144.65 | 144.65 | 143.04 | 143.52 | 8,392,095 | -1.07(-0.74%) |
Oct 01, 2018 | 144.69 | 145.34 | 144.43 | 144.60 | 10,222,387 | +0.67(+0.47%) |
Sep 28, 2018 | 143.66 | 144.20 | 143.41 | 143.93 | 6,294,349 | +0.07(+0.05%) |
Sep 27, 2018 | 143.75 | 144.46 | 143.42 | 143.86 | 6,119,883 | +0.72(+0.50%) |
Sep 26, 2018 | 143.84 | 144.24 | 142.92 | 143.14 | 6,103,040 | -0.30(-0.21%) |
Sep 25, 2018 | 143.56 | 143.80 | 142.98 | 143.44 | 4,412,020 | +0.45(+0.32%) |
Sep 24, 2018 | 143.03 | 143.50 | 141.22 | 142.99 | 6,993,818 | -0.90(-0.63%) |
Sep 21, 2018 | 143.79 | 144.09 | 143.22 | 143.89 | 16,297,170 | +0.78(+0.54%) |
Sep 20, 2018 | 141.91 | 143.35 | 141.16 | 143.11 | 7,479,138 | +1.75(+1.23%) |
Sep 19, 2018 | 142.19 | 142.71 | 141.21 | 141.37 | 7,750,574 | -0.20(-0.14%) |
Sep 18, 2018 | 140.20 | 142.01 | 139.96 | 141.57 | 5,935,940 | +1.39(+0.99%) |
Sep 17, 2018 | 141.76 | 141.83 | 139.84 | 140.18 | 8,037,732 | -1.59(-1.12%) |
Sep 14, 2018 | 141.84 | 142.28 | 141.30 | 141.77 | 5,139,219 | +0.20(+0.14%) |
Sep 13, 2018 | 141.11 | 141.99 | 141.05 | 141.57 | 6,021,466 | +1.02(+0.72%) |
Sep 12, 2018 | 139.86 | 140.77 | 139.12 | 140.55 | 7,262,331 | +1.04(+0.74%) |
Sep 11, 2018 | 137.57 | 139.54 | 137.37 | 139.52 | 10,319,746 | +1.35(+0.98%) |
Sep 10, 2018 | 138.21 | 138.51 | 137.33 | 138.16 | 5,592,307 | +0.84(+0.61%) |
Sep 07, 2018 | 138.08 | 138.51 | 136.89 | 137.32 | 14,210,073 | -1.25(-0.90%) |
Sep 06, 2018 | 137.41 | 138.76 | 136.69 | 138.57 | 9,999,067 | +1.75(+1.28%) |
Sep 05, 2018 | 140.96 | 141.75 | 136.70 | 136.81 | 11,847,252 | -4.92(-3.47%) |
Sep 04, 2018 | 140.90 | 141.79 | 140.65 | 141.73 | 7,965,145 | +0.87(+0.62%) |
Aug 31, 2018 | 140.86 | 140.86 | 140.86 | 0 | +0.14(+0.10%) | |
Aug 30, 2018 | 140.79 | 141.65 | 140.35 | 140.72 | 8,139,033 | -0.28(-0.20%) |
Aug 29, 2018 | 139.49 | 141.25 | 139.45 | 140.99 | 5,414,768 | +1.75(+1.26%) |
Aug 28, 2018 | 139.65 | 140.17 | 138.92 | 139.24 | 5,136,962 | -0.19(-0.14%) |
Aug 27, 2018 | 139.04 | 139.62 | 138.77 | 139.43 | 7,502,787 | +1.15(+0.83%) |
Aug 24, 2018 | 136.48 | 138.45 | 136.48 | 138.28 | 5,958,666 | +2.01(+1.48%) |
Aug 23, 2018 | 135.22 | 136.60 | 134.99 | 136.26 | 4,616,655 | +0.92(+0.68%) |
Aug 22, 2018 | 134.11 | 135.72 | 134.11 | 135.34 | 4,371,149 | +1.06(+0.79%) |
Aug 21, 2018 | 135.21 | 135.65 | 134.06 | 134.29 | 7,146,643 | -0.86(-0.64%) |
Aug 20, 2018 | 135.73 | 135.79 | 134.92 | 135.15 | 4,861,796 | -0.37(-0.28%) |
Aug 17, 2018 | 135.00 | 135.89 | 134.79 | 135.53 | 8,029,286 | +0.65(+0.48%) |
Aug 16, 2018 | 135.28 | 135.68 | 134.65 | 134.88 | 6,185,633 | +0.90(+0.67%) |
Aug 15, 2018 | 134.38 | 134.71 | 132.94 | 133.97 | 5,523,486 | -0.80(-0.60%) |
Aug 14, 2018 | 134.34 | 135.00 | 133.94 | 134.78 | 6,150,307 | +0.53(+0.39%) |
Aug 13, 2018 | 134.56 | 135.24 | 133.89 | 134.25 | 5,031,327 | +0.46(+0.34%) |
Aug 10, 2018 | 133.94 | 134.76 | 133.33 | 133.79 | 6,813,263 | -0.27(-0.20%) |
Aug 09, 2018 | 134.75 | 135.24 | 133.95 | 134.06 | 5,931,320 | -0.64(-0.48%) |
Aug 08, 2018 | 134.03 | 135.00 | 133.89 | 134.70 | 5,628,710 | +0.38(+0.29%) |
Aug 07, 2018 | 134.03 | 134.71 | 133.93 | 134.32 | 10,479,905 | +0.55(+0.41%) |
Aug 06, 2018 | 133.72 | 134.30 | 133.14 | 133.77 | 5,371,464 | -0.11(-0.08%) |
Aug 03, 2018 | 133.37 | 133.92 | 132.08 | 133.88 | 4,822,767 | +0.86(+0.65%) |
Aug 02, 2018 | 131.61 | 133.27 | 131.18 | 133.02 | 12,845,975 | +0.64(+0.48%) |