Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 136.56 | 138.77 | 135.82 | 137.40 | 2,011,956 | +3.01(+2.24%) |
Oct 30, 2018 | 131.54 | 134.90 | 131.00 | 134.39 | 2,495,482 | +2.80(+2.13%) |
Oct 29, 2018 | 134.11 | 135.71 | 129.58 | 131.59 | 1,982,158 | -0.22(-0.17%) |
Oct 26, 2018 | 131.33 | 133.49 | 130.51 | 131.81 | 2,023,074 | -1.12(-0.85%) |
Oct 25, 2018 | 134.37 | 134.63 | 132.19 | 132.93 | 1,799,006 | +0.18(+0.14%) |
Oct 24, 2018 | 138.58 | 139.66 | 132.60 | 132.75 | 2,124,374 | -5.01(-3.64%) |
Oct 23, 2018 | 139.93 | 139.93 | 135.99 | 137.76 | 2,137,860 | -4.91(-3.44%) |
Oct 22, 2018 | 143.65 | 144.01 | 141.95 | 142.67 | 1,301,226 | -0.38(-0.27%) |
Oct 19, 2018 | 143.90 | 145.37 | 142.07 | 143.05 | 1,342,830 | -1.32(-0.92%) |
Oct 18, 2018 | 145.63 | 146.75 | 143.46 | 144.38 | 1,516,248 | -2.91(-1.98%) |
Oct 17, 2018 | 149.63 | 150.10 | 146.26 | 147.28 | 1,374,328 | -2.32(-1.55%) |
Oct 16, 2018 | 149.15 | 150.37 | 147.78 | 149.60 | 1,837,121 | +1.42(+0.96%) |
Oct 15, 2018 | 148.43 | 150.65 | 147.65 | 148.18 | 1,779,382 | -3.42(-2.25%) |
Oct 12, 2018 | 152.38 | 153.87 | 148.94 | 151.60 | 1,247,922 | +1.54(+1.03%) |
Oct 11, 2018 | 155.17 | 156.30 | 149.31 | 150.06 | 2,176,098 | -5.92(-3.79%) |
Oct 10, 2018 | 161.24 | 161.26 | 155.86 | 155.97 | 1,144,107 | -5.65(-3.49%) |
Oct 09, 2018 | 163.83 | 164.14 | 161.37 | 161.62 | 753,275 | -2.82(-1.71%) |
Oct 08, 2018 | 164.28 | 165.02 | 162.33 | 164.44 | 1,144,404 | -0.82(-0.49%) |
Oct 05, 2018 | 167.84 | 168.02 | 163.80 | 165.25 | 974,788 | -2.36(-1.41%) |
Oct 04, 2018 | 167.95 | 168.21 | 166.42 | 167.61 | 900,947 | -0.39(-0.23%) |
Oct 03, 2018 | 168.04 | 169.67 | 167.42 | 168.00 | 1,561,114 | +0.49(+0.29%) |
Oct 02, 2018 | 167.32 | 167.82 | 166.44 | 167.51 | 1,353,184 | -0.01(-0.01%) |
Oct 01, 2018 | 167.96 | 169.13 | 166.86 | 167.52 | 1,096,290 | +0.85(+0.51%) |
Sep 28, 2018 | 168.48 | 168.48 | 166.01 | 166.67 | 1,950,348 | -2.33(-1.38%) |
Sep 27, 2018 | 170.16 | 170.16 | 168.39 | 169.00 | 828,219 | -0.25(-0.15%) |
Sep 26, 2018 | 169.93 | 170.60 | 168.93 | 169.25 | 751,150 | -1.35(-0.79%) |
Sep 25, 2018 | 171.86 | 172.35 | 169.97 | 170.60 | 1,020,407 | -1.24(-0.72%) |
Sep 24, 2018 | 173.44 | 173.44 | 170.16 | 171.84 | 1,691,762 | -0.85(-0.49%) |
Sep 21, 2018 | 173.11 | 174.20 | 172.26 | 172.69 | 1,197,048 | +0.06(+0.04%) |
Sep 20, 2018 | 173.99 | 175.06 | 171.88 | 172.63 | 993,926 | +0.03(+0.02%) |
Sep 19, 2018 | 171.40 | 173.74 | 170.46 | 172.60 | 1,966,459 | +1.44(+0.84%) |
Sep 18, 2018 | 169.85 | 172.08 | 168.63 | 171.16 | 1,115,061 | +1.31(+0.77%) |
Sep 17, 2018 | 169.86 | 171.05 | 169.56 | 169.86 | 750,979 | +0.27(+0.16%) |
Sep 14, 2018 | 168.20 | 169.73 | 165.33 | 169.59 | 826,136 | +2.24(+1.34%) |
Sep 13, 2018 | 167.13 | 169.00 | 166.67 | 167.35 | 875,105 | +1.21(+0.73%) |
Sep 12, 2018 | 163.42 | 166.47 | 162.58 | 166.14 | 1,255,841 | +2.85(+1.75%) |
Sep 11, 2018 | 162.63 | 163.74 | 161.91 | 163.29 | 680,543 | -0.11(-0.07%) |
Sep 10, 2018 | 162.06 | 164.03 | 161.22 | 163.40 | 640,872 | +2.36(+1.46%) |
Sep 07, 2018 | 160.84 | 161.56 | 159.79 | 161.04 | 724,717 | -0.10(-0.06%) |
Sep 06, 2018 | 161.09 | 162.20 | 160.28 | 161.14 | 931,740 | +1.15(+0.72%) |
Sep 05, 2018 | 157.70 | 160.53 | 157.68 | 159.99 | 843,037 | +1.65(+1.04%) |
Sep 04, 2018 | 158.77 | 159.18 | 157.56 | 158.34 | 729,016 | -0.78(-0.49%) |
Aug 31, 2018 | 159.12 | 159.12 | 159.12 | 0 | +0.46(+0.29%) | |
Aug 30, 2018 | 159.46 | 159.57 | 158.15 | 158.66 | 1,085,074 | -0.65(-0.41%) |
Aug 29, 2018 | 158.93 | 159.41 | 157.66 | 159.31 | 772,036 | +0.61(+0.38%) |
Aug 28, 2018 | 159.05 | 159.46 | 158.09 | 158.70 | 832,417 | +0.44(+0.27%) |
Aug 27, 2018 | 155.71 | 158.66 | 155.59 | 158.27 | 1,357,091 | +3.53(+2.28%) |
Aug 24, 2018 | 153.12 | 154.91 | 152.14 | 154.74 | 1,669,159 | +2.21(+1.45%) |
Aug 23, 2018 | 153.86 | 153.86 | 152.17 | 152.53 | 667,987 | -1.44(-0.94%) |
Aug 22, 2018 | 154.93 | 155.19 | 153.63 | 153.98 | 701,264 | -1.25(-0.81%) |
Aug 21, 2018 | 153.77 | 155.70 | 153.53 | 155.23 | 2,014,280 | +1.78(+1.16%) |
Aug 20, 2018 | 152.95 | 154.48 | 152.53 | 153.45 | 1,020,827 | +0.48(+0.31%) |
Aug 17, 2018 | 151.88 | 153.06 | 151.38 | 152.97 | 877,589 | +1.20(+0.79%) |
Aug 16, 2018 | 150.94 | 152.37 | 150.75 | 151.77 | 1,045,506 | +1.58(+1.05%) |
Aug 15, 2018 | 148.90 | 150.57 | 147.68 | 150.20 | 1,058,573 | +0.25(+0.17%) |
Aug 14, 2018 | 150.45 | 151.37 | 149.85 | 149.94 | 999,211 | -0.96(-0.64%) |
Aug 13, 2018 | 151.58 | 152.61 | 149.98 | 150.91 | 1,923,227 | -0.65(-0.43%) |
Aug 10, 2018 | 153.41 | 153.41 | 151.21 | 151.56 | 966,268 | -2.70(-1.75%) |
Aug 09, 2018 | 155.67 | 156.74 | 154.16 | 154.25 | 1,219,518 | -1.62(-1.04%) |
Aug 08, 2018 | 156.93 | 157.06 | 155.00 | 155.87 | 805,946 | -1.18(-0.75%) |
Aug 07, 2018 | 157.87 | 158.55 | 157.03 | 157.05 | 1,290,981 | -0.19(-0.12%) |
Aug 06, 2018 | 157.43 | 158.57 | 155.17 | 157.24 | 1,673,697 | +1.61(+1.04%) |
Aug 03, 2018 | 155.19 | 155.69 | 153.93 | 155.63 | 1,450,344 | +0.85(+0.55%) |
Aug 02, 2018 | 142.90 | 155.71 | 141.92 | 154.78 | 2,688,642 | +5.33(+3.57%) |