Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.22 | 154.29 | 150.78 | 150.87 | 1,606,247 | -2.44(-1.59%) |
Oct 30, 2018 | 151.23 | 153.72 | 149.35 | 153.31 | 2,427,310 | +3.39(+2.26%) |
Oct 29, 2018 | 149.73 | 151.90 | 148.48 | 149.92 | 1,773,024 | +2.78(+1.89%) |
Oct 26, 2018 | 146.84 | 148.74 | 144.55 | 147.14 | 2,668,866 | +2.25(+1.55%) |
Oct 25, 2018 | 142.27 | 145.71 | 141.97 | 144.88 | 1,478,139 | +3.55(+2.52%) |
Oct 24, 2018 | 143.99 | 144.27 | 141.07 | 141.33 | 887,681 | -3.10(-2.15%) |
Oct 23, 2018 | 144.69 | 145.19 | 142.80 | 144.43 | 681,521 | -1.86(-1.27%) |
Oct 22, 2018 | 146.33 | 146.88 | 145.90 | 146.29 | 834,049 | +0.33(+0.22%) |
Oct 19, 2018 | 144.46 | 146.91 | 144.34 | 145.97 | 762,814 | +1.54(+1.06%) |
Oct 18, 2018 | 145.22 | 146.30 | 143.64 | 144.43 | 484,830 | -0.92(-0.63%) |
Oct 17, 2018 | 144.88 | 146.11 | 144.14 | 145.35 | 802,270 | +0.59(+0.41%) |
Oct 16, 2018 | 142.81 | 144.86 | 142.49 | 144.76 | 657,438 | +2.58(+1.81%) |
Oct 15, 2018 | 142.66 | 143.57 | 142.01 | 142.18 | 654,082 | -0.64(-0.45%) |
Oct 12, 2018 | 144.64 | 145.18 | 141.26 | 142.82 | 1,118,601 | -0.37(-0.26%) |
Oct 11, 2018 | 145.62 | 146.87 | 143.12 | 143.19 | 1,415,425 | -2.82(-1.93%) |
Oct 10, 2018 | 151.48 | 151.74 | 145.98 | 146.00 | 1,114,726 | -5.78(-3.81%) |
Oct 09, 2018 | 150.95 | 152.18 | 149.82 | 151.78 | 670,423 | +0.88(+0.58%) |
Oct 08, 2018 | 149.95 | 151.18 | 149.72 | 150.90 | 657,035 | +0.67(+0.44%) |
Oct 05, 2018 | 151.83 | 152.57 | 150.03 | 150.24 | 1,038,789 | -1.84(-1.21%) |
Oct 04, 2018 | 151.65 | 152.61 | 151.31 | 152.07 | 924,192 | +0.51(+0.34%) |
Oct 03, 2018 | 151.23 | 152.63 | 151.04 | 151.56 | 1,491,849 | +0.62(+0.41%) |
Oct 02, 2018 | 150.44 | 151.26 | 149.59 | 150.94 | 685,590 | +1.35(+0.90%) |
Oct 01, 2018 | 149.29 | 150.00 | 148.63 | 149.59 | 492,553 | +1.03(+0.70%) |
Sep 28, 2018 | 149.77 | 150.32 | 148.41 | 148.56 | 993,966 | -1.83(-1.22%) |
Sep 27, 2018 | 149.55 | 153.38 | 149.10 | 150.39 | 863,525 | +1.00(+0.67%) |
Sep 26, 2018 | 150.53 | 150.70 | 149.02 | 149.39 | 884,829 | -1.13(-0.75%) |
Sep 25, 2018 | 151.18 | 151.55 | 149.87 | 150.52 | 1,304,734 | +0.63(+0.42%) |
Sep 24, 2018 | 151.13 | 151.13 | 149.42 | 149.89 | 1,156,789 | -1.26(-0.84%) |
Sep 21, 2018 | 150.56 | 151.39 | 150.03 | 151.15 | 1,535,669 | +1.26(+0.84%) |
Sep 20, 2018 | 150.22 | 150.22 | 149.50 | 149.89 | 936,653 | -0.08(-0.05%) |
Sep 19, 2018 | 147.80 | 150.14 | 147.57 | 149.97 | 1,277,033 | +2.28(+1.54%) |
Sep 18, 2018 | 146.79 | 147.79 | 145.85 | 147.69 | 1,245,788 | +0.71(+0.48%) |
Sep 17, 2018 | 147.14 | 147.47 | 146.03 | 146.98 | 849,438 | +0.17(+0.12%) |
Sep 14, 2018 | 146.24 | 146.85 | 145.72 | 146.81 | 793,351 | +0.54(+0.37%) |
Sep 13, 2018 | 146.57 | 146.57 | 145.96 | 146.27 | 675,997 | +0.32(+0.22%) |
Sep 12, 2018 | 145.65 | 146.21 | 145.42 | 145.95 | 790,434 | +0.06(+0.04%) |
Sep 11, 2018 | 144.58 | 146.20 | 144.28 | 145.89 | 793,843 | +1.24(+0.86%) |
Sep 10, 2018 | 145.04 | 145.39 | 144.54 | 144.65 | 585,678 | -0.27(-0.19%) |
Sep 07, 2018 | 145.15 | 145.53 | 144.59 | 144.92 | 849,354 | -0.40(-0.27%) |
Sep 06, 2018 | 142.88 | 145.70 | 142.87 | 145.32 | 1,061,907 | +2.61(+1.83%) |
Sep 05, 2018 | 141.96 | 142.86 | 141.75 | 142.71 | 958,379 | +0.83(+0.58%) |
Sep 04, 2018 | 140.42 | 141.91 | 139.92 | 141.88 | 848,803 | +1.27(+0.90%) |
Aug 31, 2018 | 140.62 | 140.62 | 140.62 | 0 | +1.14(+0.82%) | |
Aug 30, 2018 | 141.14 | 141.14 | 139.01 | 139.47 | 553,616 | -1.70(-1.20%) |
Aug 29, 2018 | 139.91 | 141.56 | 139.91 | 141.18 | 527,715 | +1.05(+0.75%) |
Aug 28, 2018 | 140.64 | 140.64 | 139.76 | 140.12 | 569,348 | -0.27(-0.19%) |
Aug 27, 2018 | 140.75 | 140.98 | 139.71 | 140.39 | 481,847 | -0.11(-0.08%) |
Aug 24, 2018 | 138.51 | 140.57 | 138.30 | 140.50 | 1,365,591 | +2.20(+1.59%) |
Aug 23, 2018 | 138.13 | 138.82 | 137.97 | 138.30 | 788,129 | +0.02(+0.01%) |
Aug 22, 2018 | 138.87 | 139.46 | 137.83 | 138.28 | 665,655 | -1.18(-0.85%) |
Aug 21, 2018 | 138.20 | 139.86 | 137.83 | 139.46 | 827,141 | +1.30(+0.94%) |
Aug 20, 2018 | 138.59 | 138.99 | 138.08 | 138.15 | 786,377 | -0.43(-0.31%) |
Aug 17, 2018 | 138.04 | 139.05 | 137.94 | 138.58 | 926,474 | +0.61(+0.44%) |
Aug 16, 2018 | 136.69 | 138.48 | 136.62 | 137.97 | 851,360 | +1.64(+1.20%) |
Aug 15, 2018 | 135.41 | 136.65 | 135.33 | 136.33 | 587,759 | +0.26(+0.19%) |
Aug 14, 2018 | 136.03 | 136.47 | 135.20 | 136.06 | 621,087 | +0.36(+0.26%) |
Aug 13, 2018 | 136.99 | 137.98 | 135.04 | 135.71 | 885,316 | -1.24(-0.90%) |
Aug 10, 2018 | 137.38 | 137.38 | 136.34 | 136.94 | 682,692 | -1.18(-0.85%) |
Aug 09, 2018 | 138.62 | 138.79 | 137.85 | 138.12 | 447,029 | -0.39(-0.28%) |
Aug 08, 2018 | 138.73 | 138.88 | 137.93 | 138.51 | 443,178 | -0.04(-0.03%) |
Aug 07, 2018 | 138.75 | 139.72 | 138.42 | 138.55 | 592,951 | -0.35(-0.25%) |
Aug 06, 2018 | 138.33 | 139.47 | 138.13 | 138.90 | 793,192 | +0.64(+0.46%) |
Aug 03, 2018 | 136.42 | 138.34 | 136.21 | 138.26 | 879,270 | +1.66(+1.22%) |
Aug 02, 2018 | 136.93 | 136.93 | 135.20 | 136.60 | 1,100,011 | -0.89(-0.65%) |