Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.28 | 157.84 | 151.79 | 151.91 | 6,952 | -1.25(-0.81%) |
Oct 30, 2018 | 149.98 | 153.72 | 149.29 | 153.16 | 5,391 | +3.22(+2.15%) |
Oct 29, 2018 | 148.78 | 152.22 | 148.78 | 149.94 | 7,074 | +2.41(+1.63%) |
Oct 26, 2018 | 144.01 | 149.25 | 143.32 | 147.53 | 13,061 | +1.59(+1.09%) |
Oct 25, 2018 | 146.89 | 148.28 | 143.88 | 145.94 | 9,076 | -0.34(-0.23%) |
Oct 24, 2018 | 157.33 | 157.33 | 145.26 | 146.29 | 8,183 | -11.00(-6.99%) |
Oct 23, 2018 | 154.66 | 157.63 | 154.66 | 157.28 | 8,828 | +0.34(+0.22%) |
Oct 22, 2018 | 157.76 | 160.46 | 156.77 | 156.94 | 4,207 | -1.50(-0.95%) |
Oct 19, 2018 | 163.21 | 163.21 | 157.46 | 158.44 | 7,962 | -1.03(-0.65%) |
Oct 18, 2018 | 155.82 | 161.24 | 155.01 | 159.47 | 18,442 | +3.65(+2.34%) |
Oct 17, 2018 | 154.36 | 156.51 | 153.93 | 155.82 | 3,893 | +1.16(+0.75%) |
Oct 16, 2018 | 150.84 | 155.14 | 150.41 | 154.66 | 3,919 | +4.08(+2.71%) |
Oct 15, 2018 | 147.71 | 151.34 | 147.30 | 150.58 | 3,348 | +2.79(+1.89%) |
Oct 12, 2018 | 150.67 | 151.01 | 147.62 | 147.79 | 5,541 | -1.55(-1.04%) |
Oct 11, 2018 | 152.17 | 152.73 | 148.44 | 149.34 | 5,270 | -2.79(-1.84%) |
Oct 10, 2018 | 155.05 | 156.47 | 151.87 | 152.13 | 5,105 | -3.31(-2.13%) |
Oct 09, 2018 | 152.39 | 156.30 | 152.39 | 155.44 | 7,437 | +3.05(+2.00%) |
Oct 08, 2018 | 153.29 | 154.49 | 151.40 | 152.39 | 8,241 | -1.38(-0.89%) |
Oct 05, 2018 | 157.07 | 157.07 | 153.76 | 153.76 | 5,704 | -1.89(-1.21%) |
Oct 04, 2018 | 158.27 | 158.53 | 155.61 | 155.65 | 6,784 | -2.62(-1.66%) |
Oct 03, 2018 | 156.43 | 158.87 | 156.43 | 158.27 | 5,447 | +2.10(+1.35%) |
Oct 02, 2018 | 154.36 | 156.23 | 153.07 | 156.17 | 4,462 | +2.19(+1.42%) |
Oct 01, 2018 | 156.98 | 157.63 | 152.60 | 153.98 | 9,009 | -3.01(-1.91%) |
Sep 28, 2018 | 157.20 | 157.63 | 156.55 | 156.98 | 8,661 | -0.43(-0.27%) |
Sep 27, 2018 | 159.99 | 161.06 | 157.20 | 157.41 | 9,886 | +0.00(+0.00%) |
Sep 26, 2018 | 150.54 | 158.92 | 150.54 | 157.41 | 16,296 | +7.30(+4.86%) |
Sep 25, 2018 | 149.68 | 150.75 | 149.04 | 150.11 | 16,225 | +0.43(+0.29%) |
Sep 24, 2018 | 148.18 | 150.97 | 148.18 | 149.68 | 17,485 | +1.93(+1.31%) |
Sep 21, 2018 | 150.54 | 152.04 | 147.75 | 147.75 | 35,762 | -2.79(-1.85%) |
Sep 20, 2018 | 147.75 | 152.04 | 147.75 | 150.54 | 12,822 | +2.58(+1.74%) |
Sep 19, 2018 | 144.31 | 149.25 | 144.31 | 147.96 | 8,526 | +3.22(+2.23%) |
Sep 18, 2018 | 144.74 | 145.82 | 144.53 | 144.74 | 4,635 | +0.00(+0.00%) |
Sep 17, 2018 | 144.10 | 145.60 | 142.64 | 144.74 | 6,042 | +0.64(+0.45%) |
Sep 14, 2018 | 144.53 | 144.63 | 142.16 | 144.10 | 6,938 | +0.00(+0.00%) |
Sep 13, 2018 | 141.75 | 144.31 | 140.90 | 144.10 | 11,982 | +2.35(+1.66%) |
Sep 12, 2018 | 140.25 | 143.03 | 139.40 | 141.75 | 30,653 | +1.71(+1.22%) |
Sep 11, 2018 | 141.75 | 142.01 | 139.40 | 140.04 | 8,890 | -1.92(-1.35%) |
Sep 10, 2018 | 144.53 | 144.53 | 140.90 | 141.96 | 12,137 | -0.21(-0.15%) |
Sep 07, 2018 | 140.04 | 142.18 | 138.76 | 142.18 | 5,621 | +1.71(+1.22%) |
Sep 06, 2018 | 142.39 | 142.60 | 139.62 | 140.47 | 7,047 | -0.85(-0.60%) |
Sep 05, 2018 | 142.60 | 143.24 | 141.11 | 141.32 | 6,684 | -1.71(-1.19%) |
Sep 04, 2018 | 143.67 | 143.88 | 142.39 | 143.03 | 6,589 | -0.85(-0.59%) |
Aug 31, 2018 | 143.88 | 143.88 | 143.88 | 0 | -3.20(-2.18%) | |
Aug 30, 2018 | 146.66 | 147.09 | 144.96 | 147.09 | 6,874 | +0.00(+0.00%) |
Aug 29, 2018 | 147.94 | 148.15 | 146.45 | 147.09 | 5,483 | -0.21(-0.14%) |
Aug 28, 2018 | 147.30 | 148.15 | 146.23 | 147.30 | 6,118 | +0.21(+0.14%) |
Aug 27, 2018 | 154.13 | 154.13 | 145.81 | 147.09 | 35,511 | -6.19(-4.04%) |
Aug 24, 2018 | 153.71 | 154.99 | 152.64 | 153.28 | 6,628 | -0.43(-0.28%) |
Aug 23, 2018 | 156.69 | 157.76 | 153.71 | 153.71 | 5,794 | -3.63(-2.31%) |
Aug 22, 2018 | 157.76 | 158.19 | 156.52 | 157.33 | 5,397 | -0.21(-0.14%) |
Aug 21, 2018 | 154.13 | 160.32 | 154.13 | 157.55 | 16,569 | +4.06(+2.64%) |
Aug 20, 2018 | 152.64 | 154.34 | 151.78 | 153.49 | 11,729 | +1.07(+0.70%) |
Aug 17, 2018 | 150.72 | 153.06 | 150.72 | 152.42 | 9,954 | +1.50(+0.99%) |
Aug 16, 2018 | 154.13 | 154.34 | 150.72 | 150.93 | 4,566 | -2.78(-1.81%) |
Aug 15, 2018 | 153.92 | 154.13 | 151.36 | 153.71 | 7,240 | -0.43(-0.28%) |
Aug 14, 2018 | 152.21 | 154.34 | 152.00 | 154.13 | 12,923 | +1.92(+1.26%) |
Aug 13, 2018 | 153.28 | 154.13 | 150.50 | 152.21 | 7,611 | -0.85(-0.56%) |
Aug 10, 2018 | 153.28 | 153.71 | 150.50 | 153.06 | 12,296 | +2.35(+1.56%) |
Aug 09, 2018 | 142.60 | 155.20 | 142.60 | 150.72 | 29,353 | +7.69(+5.37%) |
Aug 08, 2018 | 145.38 | 145.59 | 142.60 | 143.03 | 5,720 | -2.35(-1.62%) |
Aug 07, 2018 | 146.23 | 146.66 | 144.53 | 145.38 | 8,364 | -0.64(-0.44%) |
Aug 06, 2018 | 145.16 | 146.45 | 143.67 | 146.02 | 10,085 | +2.35(+1.63%) |
Aug 03, 2018 | 143.03 | 144.53 | 142.18 | 143.67 | 12,577 | +0.64(+0.45%) |
Aug 02, 2018 | 141.54 | 143.45 | 140.68 | 143.03 | 5,370 | +1.28(+0.90%) |