Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 128.59 | 130.09 | 127.88 | 128.52 | 5,334,004 | +1.65(+1.30%) |
Oct 30, 2018 | 125.54 | 126.99 | 124.84 | 126.87 | 4,737,749 | +1.69(+1.35%) |
Oct 29, 2018 | 128.79 | 129.56 | 123.62 | 125.19 | 5,342,505 | -0.40(-0.32%) |
Oct 26, 2018 | 125.33 | 127.34 | 124.50 | 125.59 | 4,047,180 | -1.24(-0.98%) |
Oct 25, 2018 | 126.57 | 127.71 | 125.74 | 126.83 | 3,260,045 | +1.84(+1.47%) |
Oct 24, 2018 | 129.57 | 129.71 | 124.70 | 124.99 | 5,377,541 | -4.52(-3.49%) |
Oct 23, 2018 | 128.46 | 130.98 | 126.28 | 129.51 | 6,245,180 | -1.73(-1.32%) |
Oct 22, 2018 | 132.24 | 132.63 | 129.94 | 131.24 | 5,236,010 | -0.74(-0.56%) |
Oct 19, 2018 | 134.24 | 135.65 | 131.06 | 131.98 | 7,897,489 | -1.48(-1.11%) |
Oct 18, 2018 | 135.17 | 135.34 | 132.46 | 133.46 | 4,225,521 | -2.46(-1.81%) |
Oct 17, 2018 | 137.16 | 138.02 | 135.12 | 135.92 | 4,032,135 | -1.30(-0.95%) |
Oct 16, 2018 | 135.06 | 137.34 | 134.85 | 137.22 | 3,299,900 | +2.88(+2.14%) |
Oct 15, 2018 | 133.92 | 135.66 | 133.65 | 134.33 | 3,862,558 | +0.01(+0.01%) |
Oct 12, 2018 | 133.41 | 135.25 | 132.67 | 134.32 | 5,167,120 | +2.22(+1.68%) |
Oct 11, 2018 | 134.63 | 136.02 | 131.94 | 132.11 | 5,651,185 | -2.58(-1.91%) |
Oct 10, 2018 | 138.23 | 138.23 | 134.59 | 134.69 | 5,281,036 | -3.72(-2.68%) |
Oct 09, 2018 | 141.24 | 141.24 | 138.28 | 138.40 | 4,267,752 | -3.37(-2.38%) |
Oct 08, 2018 | 141.05 | 141.89 | 140.34 | 141.77 | 2,171,641 | +0.68(+0.48%) |
Oct 05, 2018 | 141.88 | 142.49 | 140.66 | 141.09 | 2,835,142 | -0.55(-0.39%) |
Oct 04, 2018 | 141.89 | 142.64 | 140.04 | 141.64 | 3,464,833 | -0.58(-0.41%) |
Oct 03, 2018 | 143.35 | 143.41 | 141.79 | 142.22 | 2,671,124 | -0.56(-0.39%) |
Oct 02, 2018 | 142.68 | 143.30 | 142.40 | 142.78 | 3,133,240 | -0.35(-0.25%) |
Oct 01, 2018 | 143.07 | 144.23 | 142.33 | 143.13 | 2,548,529 | +1.59(+1.12%) |
Sep 28, 2018 | 140.67 | 141.79 | 140.49 | 141.54 | 2,579,825 | +0.88(+0.63%) |
Sep 27, 2018 | 141.31 | 141.45 | 140.42 | 140.66 | 2,051,744 | -0.34(-0.24%) |
Sep 26, 2018 | 141.13 | 141.84 | 140.10 | 141.00 | 3,265,772 | +0.17(+0.12%) |
Sep 25, 2018 | 141.05 | 141.35 | 140.31 | 140.82 | 2,702,376 | +0.08(+0.06%) |
Sep 24, 2018 | 141.73 | 141.98 | 140.56 | 140.74 | 2,289,114 | -1.60(-1.12%) |
Sep 21, 2018 | 141.96 | 142.59 | 141.46 | 142.34 | 3,692,334 | +0.68(+0.48%) |
Sep 20, 2018 | 141.71 | 141.96 | 140.29 | 141.66 | 2,402,684 | +0.63(+0.45%) |
Sep 19, 2018 | 141.42 | 141.79 | 140.94 | 141.03 | 1,733,732 | -0.29(-0.20%) |
Sep 18, 2018 | 141.13 | 141.44 | 140.02 | 141.32 | 3,062,590 | +0.33(+0.24%) |
Sep 17, 2018 | 140.35 | 141.59 | 139.88 | 140.99 | 3,319,068 | +0.54(+0.39%) |
Sep 14, 2018 | 140.82 | 141.21 | 140.15 | 140.44 | 2,308,017 | -0.51(-0.36%) |
Sep 13, 2018 | 140.03 | 141.08 | 140.03 | 140.95 | 2,446,007 | +1.55(+1.11%) |
Sep 12, 2018 | 138.36 | 140.02 | 138.31 | 139.41 | 2,644,100 | +0.71(+0.51%) |
Sep 11, 2018 | 138.61 | 139.15 | 137.87 | 138.70 | 2,994,309 | -0.26(-0.19%) |
Sep 10, 2018 | 139.15 | 139.71 | 138.75 | 138.96 | 2,734,779 | +0.48(+0.34%) |
Sep 07, 2018 | 138.96 | 139.57 | 138.00 | 138.49 | 3,252,997 | -1.02(-0.73%) |
Sep 06, 2018 | 138.19 | 140.11 | 138.19 | 139.51 | 4,805,990 | +1.89(+1.37%) |
Sep 05, 2018 | 135.88 | 137.89 | 135.84 | 137.62 | 3,765,582 | +1.83(+1.35%) |
Sep 04, 2018 | 135.31 | 135.82 | 134.57 | 135.79 | 2,746,291 | +0.49(+0.37%) |
Aug 31, 2018 | 135.30 | 135.30 | 135.30 | 0 | -0.33(-0.24%) | |
Aug 30, 2018 | 136.01 | 136.39 | 135.25 | 135.63 | 1,789,309 | -0.72(-0.53%) |
Aug 29, 2018 | 136.23 | 136.95 | 135.96 | 136.35 | 2,542,692 | +0.17(+0.12%) |
Aug 28, 2018 | 136.10 | 136.36 | 135.40 | 136.18 | 3,533,851 | +0.64(+0.47%) |
Aug 27, 2018 | 134.34 | 135.73 | 134.34 | 135.54 | 2,181,585 | +1.56(+1.17%) |
Aug 24, 2018 | 134.22 | 134.79 | 133.64 | 133.98 | 2,915,941 | -0.34(-0.25%) |
Aug 23, 2018 | 134.28 | 135.11 | 133.55 | 134.32 | 4,106,642 | +1.51(+1.14%) |
Aug 22, 2018 | 133.36 | 133.36 | 131.76 | 132.80 | 2,396,286 | -0.72(-0.54%) |
Aug 21, 2018 | 132.66 | 133.83 | 132.65 | 133.53 | 2,899,455 | +1.28(+0.97%) |
Aug 20, 2018 | 132.15 | 132.54 | 131.69 | 132.24 | 2,516,912 | +0.25(+0.19%) |
Aug 17, 2018 | 131.03 | 132.23 | 130.56 | 131.99 | 2,389,019 | +0.91(+0.70%) |
Aug 16, 2018 | 130.32 | 131.41 | 130.19 | 131.08 | 2,469,588 | +1.42(+1.09%) |
Aug 15, 2018 | 129.47 | 129.93 | 127.99 | 129.66 | 2,681,157 | -0.80(-0.62%) |
Aug 14, 2018 | 129.25 | 131.10 | 129.01 | 130.47 | 3,053,882 | +1.51(+1.17%) |
Aug 13, 2018 | 129.69 | 129.93 | 128.49 | 128.96 | 2,404,720 | -0.63(-0.48%) |
Aug 10, 2018 | 129.86 | 130.04 | 129.11 | 129.59 | 1,822,052 | -0.74(-0.56%) |
Aug 09, 2018 | 131.07 | 131.54 | 130.00 | 130.32 | 2,958,644 | -1.05(-0.80%) |
Aug 08, 2018 | 132.32 | 132.44 | 131.27 | 131.37 | 2,005,124 | -0.98(-0.74%) |
Aug 07, 2018 | 131.51 | 132.46 | 131.13 | 132.35 | 1,924,393 | +1.18(+0.90%) |
Aug 06, 2018 | 131.02 | 131.37 | 130.19 | 131.18 | 3,630,058 | -0.06(-0.05%) |
Aug 03, 2018 | 131.83 | 132.19 | 130.55 | 131.24 | 3,503,164 | -0.73(-0.55%) |
Aug 02, 2018 | 131.78 | 132.25 | 131.06 | 131.96 | 2,528,198 | -0.84(-0.63%) |