Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 140.44 | 140.84 | 139.43 | 139.79 | 11,277 | +0.53(+0.38%) |
Oct 30, 2018 | 138.41 | 139.28 | 137.32 | 139.26 | 14,756 | +0.50(+0.36%) |
Oct 29, 2018 | 141.41 | 142.28 | 137.12 | 138.76 | 86,560 | -0.28(-0.20%) |
Oct 26, 2018 | 139.40 | 140.54 | 137.22 | 139.04 | 17,771 | -1.90(-1.35%) |
Oct 25, 2018 | 138.78 | 142.14 | 137.53 | 140.94 | 15,615 | +2.31(+1.67%) |
Oct 24, 2018 | 144.50 | 145.26 | 138.56 | 138.63 | 28,175 | -6.30(-4.35%) |
Oct 23, 2018 | 143.91 | 145.73 | 142.41 | 144.93 | 11,342 | -0.89(-0.61%) |
Oct 22, 2018 | 145.88 | 146.06 | 144.98 | 145.81 | 10,380 | -1.21(-0.83%) |
Oct 19, 2018 | 148.86 | 149.23 | 146.72 | 147.03 | 21,260 | -1.06(-0.71%) |
Oct 18, 2018 | 149.53 | 149.53 | 146.94 | 148.08 | 7,159 | -1.84(-1.23%) |
Oct 17, 2018 | 148.30 | 150.18 | 147.81 | 149.93 | 11,462 | +1.04(+0.70%) |
Oct 16, 2018 | 145.58 | 149.04 | 145.35 | 148.89 | 47,145 | +4.04(+2.79%) |
Oct 15, 2018 | 144.29 | 145.61 | 144.14 | 144.85 | 8,885 | -0.11(-0.08%) |
Oct 12, 2018 | 144.03 | 145.23 | 143.40 | 144.96 | 7,304 | +2.26(+1.58%) |
Oct 11, 2018 | 146.64 | 146.86 | 141.93 | 142.71 | 25,774 | -4.48(-3.04%) |
Oct 10, 2018 | 150.79 | 151.03 | 147.12 | 147.18 | 18,938 | -3.41(-2.27%) |
Oct 09, 2018 | 149.00 | 151.20 | 149.00 | 150.59 | 27,866 | +0.15(+0.10%) |
Oct 08, 2018 | 150.25 | 151.00 | 150.20 | 150.45 | 2,582 | -0.29(-0.20%) |
Oct 05, 2018 | 152.07 | 152.07 | 149.47 | 150.74 | 4,579 | -0.32(-0.21%) |
Oct 04, 2018 | 153.37 | 153.37 | 149.92 | 151.06 | 13,193 | -2.68(-1.74%) |
Oct 03, 2018 | 152.65 | 154.20 | 152.65 | 153.74 | 10,340 | +1.57(+1.03%) |
Oct 02, 2018 | 152.11 | 152.47 | 151.42 | 152.17 | 78,246 | +0.06(+0.04%) |
Oct 01, 2018 | 154.28 | 154.38 | 151.87 | 152.11 | 83,711 | -1.85(-1.20%) |
Sep 28, 2018 | 153.40 | 154.37 | 152.25 | 153.96 | 16,681 | -0.04(-0.02%) |
Sep 27, 2018 | 153.66 | 154.23 | 153.63 | 154.00 | 6,741 | +0.78(+0.51%) |
Sep 26, 2018 | 154.20 | 154.81 | 153.22 | 153.22 | 5,006 | -0.67(-0.44%) |
Sep 25, 2018 | 154.45 | 154.85 | 153.79 | 153.89 | 22,648 | -0.17(-0.11%) |
Sep 24, 2018 | 154.28 | 154.28 | 154.06 | 154.06 | 3,129 | -0.77(-0.50%) |
Sep 21, 2018 | 155.40 | 155.79 | 154.78 | 154.82 | 22,621 | -0.26(-0.17%) |
Sep 20, 2018 | 153.06 | 155.12 | 153.06 | 155.08 | 6,250 | +2.76(+1.81%) |
Sep 19, 2018 | 152.81 | 153.32 | 152.29 | 152.32 | 5,575 | -0.26(-0.17%) |
Sep 18, 2018 | 151.90 | 152.95 | 151.59 | 152.58 | 23,404 | +1.25(+0.83%) |
Sep 17, 2018 | 152.80 | 152.80 | 151.23 | 151.33 | 4,299 | -1.65(-1.08%) |
Sep 14, 2018 | 153.33 | 153.51 | 152.72 | 152.98 | 5,136 | -0.57(-0.37%) |
Sep 13, 2018 | 153.22 | 153.67 | 153.09 | 153.54 | 8,536 | +0.64(+0.42%) |
Sep 12, 2018 | 152.22 | 153.12 | 152.22 | 152.90 | 4,337 | +0.33(+0.22%) |
Sep 11, 2018 | 152.66 | 152.86 | 151.81 | 152.57 | 6,039 | -0.58(-0.38%) |
Sep 10, 2018 | 154.24 | 154.55 | 153.16 | 153.16 | 5,095 | -0.82(-0.54%) |
Sep 07, 2018 | 153.92 | 154.17 | 153.21 | 153.98 | 10,709 | +0.19(+0.12%) |
Sep 06, 2018 | 154.93 | 154.93 | 153.60 | 153.80 | 2,147 | -1.14(-0.73%) |
Sep 05, 2018 | 154.46 | 155.03 | 154.19 | 154.93 | 11,872 | +0.60(+0.39%) |
Sep 04, 2018 | 154.79 | 154.79 | 153.40 | 154.33 | 6,435 | -0.81(-0.53%) |
Aug 31, 2018 | 155.15 | 155.15 | 155.15 | 0 | +0.71(+0.46%) | |
Aug 30, 2018 | 153.99 | 155.23 | 153.99 | 154.44 | 4,893 | -0.17(-0.11%) |
Aug 29, 2018 | 153.18 | 154.74 | 153.14 | 154.61 | 14,494 | +0.70(+0.46%) |
Aug 28, 2018 | 153.27 | 153.97 | 153.27 | 153.91 | 7,096 | +0.24(+0.15%) |
Aug 27, 2018 | 154.07 | 154.18 | 153.45 | 153.67 | 14,515 | +0.20(+0.13%) |
Aug 24, 2018 | 153.21 | 153.47 | 152.37 | 153.47 | 24,916 | +0.29(+0.19%) |
Aug 23, 2018 | 153.63 | 153.76 | 153.00 | 153.18 | 3,962 | -0.74(-0.48%) |
Aug 22, 2018 | 153.04 | 154.28 | 153.04 | 153.92 | 8,548 | -0.17(-0.11%) |
Aug 21, 2018 | 154.91 | 154.91 | 153.58 | 154.09 | 92,788 | -0.49(-0.32%) |
Aug 20, 2018 | 153.38 | 154.70 | 153.38 | 154.59 | 29,840 | +1.21(+0.79%) |
Aug 17, 2018 | 152.54 | 153.80 | 152.15 | 153.38 | 11,802 | +0.46(+0.30%) |
Aug 16, 2018 | 151.47 | 152.92 | 151.23 | 152.92 | 9,813 | +1.58(+1.05%) |
Aug 15, 2018 | 150.75 | 151.34 | 149.91 | 151.34 | 6,784 | -0.08(-0.05%) |
Aug 14, 2018 | 151.26 | 151.91 | 151.15 | 151.42 | 6,769 | +0.43(+0.28%) |
Aug 13, 2018 | 150.84 | 151.39 | 150.65 | 150.99 | 5,948 | +0.15(+0.10%) |
Aug 10, 2018 | 150.57 | 151.01 | 150.43 | 150.84 | 4,262 | -0.13(-0.08%) |
Aug 09, 2018 | 151.44 | 151.70 | 150.97 | 150.97 | 12,671 | -1.43(-0.94%) |
Aug 08, 2018 | 151.13 | 152.64 | 150.74 | 152.40 | 8,806 | +1.19(+0.79%) |
Aug 07, 2018 | 150.30 | 151.72 | 150.30 | 151.21 | 10,944 | +1.28(+0.85%) |
Aug 06, 2018 | 148.78 | 150.26 | 148.78 | 149.93 | 8,622 | +0.70(+0.47%) |
Aug 03, 2018 | 148.44 | 149.29 | 148.44 | 149.22 | 4,808 | +0.44(+0.30%) |
Aug 02, 2018 | 148.28 | 149.30 | 147.71 | 148.78 | 58,541 | +0.57(+0.39%) |