Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 130.67 | 132.14 | 129.44 | 129.71 | 4,803,861 | -0.05(-0.04%) |
Oct 30, 2018 | 125.97 | 130.06 | 125.68 | 129.76 | 5,562,989 | +4.38(+3.50%) |
Oct 29, 2018 | 128.34 | 128.37 | 123.59 | 125.38 | 5,970,151 | -1.24(-0.98%) |
Oct 26, 2018 | 126.92 | 127.88 | 124.27 | 126.62 | 6,384,864 | -1.25(-0.98%) |
Oct 25, 2018 | 121.09 | 128.76 | 120.48 | 127.88 | 10,171,061 | +3.28(+2.63%) |
Oct 24, 2018 | 128.43 | 129.67 | 124.57 | 124.59 | 8,928,868 | -3.08(-2.41%) |
Oct 23, 2018 | 128.27 | 128.58 | 125.59 | 127.67 | 7,396,969 | -2.57(-1.98%) |
Oct 22, 2018 | 130.14 | 130.74 | 129.15 | 130.24 | 7,290,622 | -1.67(-1.26%) |
Oct 19, 2018 | 131.59 | 132.82 | 131.06 | 131.91 | 6,252,410 | +0.16(+0.12%) |
Oct 18, 2018 | 130.20 | 133.14 | 130.04 | 131.75 | 8,987,919 | -1.22(-0.91%) |
Oct 17, 2018 | 136.58 | 137.00 | 132.39 | 132.97 | 7,528,624 | -2.89(-2.13%) |
Oct 16, 2018 | 135.90 | 136.36 | 134.77 | 135.86 | 7,588,619 | +0.85(+0.63%) |
Oct 15, 2018 | 135.73 | 137.08 | 134.54 | 135.01 | 5,318,093 | -0.41(-0.30%) |
Oct 12, 2018 | 136.64 | 137.66 | 134.53 | 135.41 | 6,126,945 | +0.50(+0.37%) |
Oct 11, 2018 | 136.28 | 138.64 | 133.38 | 134.92 | 7,475,661 | -2.10(-1.53%) |
Oct 10, 2018 | 144.06 | 144.57 | 136.76 | 137.02 | 9,030,581 | -7.04(-4.88%) |
Oct 09, 2018 | 145.75 | 146.07 | 143.95 | 144.06 | 4,011,647 | -1.92(-1.32%) |
Oct 08, 2018 | 144.80 | 146.26 | 143.88 | 145.98 | 3,658,100 | +0.70(+0.48%) |
Oct 05, 2018 | 145.68 | 146.05 | 144.64 | 145.28 | 3,173,043 | -0.59(-0.41%) |
Oct 04, 2018 | 145.34 | 146.06 | 144.14 | 145.87 | 3,581,487 | +1.22(+0.85%) |
Oct 03, 2018 | 145.32 | 146.17 | 144.29 | 144.65 | 3,790,907 | -0.08(-0.06%) |
Oct 02, 2018 | 145.96 | 145.96 | 144.07 | 144.73 | 4,320,922 | -1.02(-0.70%) |
Oct 01, 2018 | 145.85 | 146.35 | 145.56 | 145.75 | 3,580,857 | +1.30(+0.90%) |
Sep 28, 2018 | 145.04 | 145.62 | 143.98 | 144.45 | 4,132,914 | -0.86(-0.59%) |
Sep 27, 2018 | 144.69 | 145.77 | 144.16 | 145.31 | 3,044,352 | +0.90(+0.62%) |
Sep 26, 2018 | 144.61 | 145.96 | 144.24 | 144.41 | 3,942,381 | -0.38(-0.26%) |
Sep 25, 2018 | 145.67 | 146.05 | 144.48 | 144.79 | 6,555,970 | +0.03(+0.02%) |
Sep 24, 2018 | 145.91 | 146.23 | 144.64 | 144.76 | 5,587,039 | -1.60(-1.10%) |
Sep 21, 2018 | 146.11 | 146.93 | 145.97 | 146.36 | 14,933,639 | +0.87(+0.60%) |
Sep 20, 2018 | 145.11 | 146.47 | 144.18 | 145.49 | 7,322,304 | +1.07(+0.74%) |
Sep 19, 2018 | 145.09 | 145.22 | 143.62 | 144.42 | 7,122,474 | -0.80(-0.55%) |
Sep 18, 2018 | 145.48 | 146.00 | 144.46 | 145.22 | 11,722,978 | +6.20(+4.46%) |
Sep 17, 2018 | 139.72 | 140.03 | 138.63 | 139.02 | 3,027,446 | -0.62(-0.44%) |
Sep 14, 2018 | 139.36 | 139.98 | 138.52 | 139.64 | 2,913,883 | +0.69(+0.50%) |
Sep 13, 2018 | 139.82 | 140.12 | 138.45 | 138.95 | 3,738,014 | -0.32(-0.23%) |
Sep 12, 2018 | 138.79 | 139.89 | 138.44 | 139.27 | 4,669,921 | +0.61(+0.44%) |
Sep 11, 2018 | 138.35 | 139.11 | 137.34 | 138.65 | 4,067,322 | +0.30(+0.22%) |
Sep 10, 2018 | 138.33 | 139.19 | 138.31 | 138.35 | 4,746,019 | +0.76(+0.55%) |
Sep 07, 2018 | 136.77 | 138.92 | 136.67 | 137.59 | 6,139,007 | +0.40(+0.29%) |
Sep 06, 2018 | 137.33 | 138.35 | 136.84 | 137.19 | 4,424,443 | +0.43(+0.31%) |
Sep 05, 2018 | 133.95 | 136.87 | 133.45 | 136.76 | 6,378,080 | +2.57(+1.92%) |
Sep 04, 2018 | 132.90 | 134.58 | 132.81 | 134.19 | 6,927,959 | +0.58(+0.43%) |
Aug 31, 2018 | 133.62 | 133.62 | 133.62 | 0 | +0.80(+0.60%) | |
Aug 30, 2018 | 132.80 | 133.31 | 132.22 | 132.82 | 3,520,170 | -0.27(-0.20%) |
Aug 29, 2018 | 133.58 | 134.12 | 132.91 | 133.08 | 2,967,448 | -0.37(-0.28%) |
Aug 28, 2018 | 135.31 | 135.64 | 133.25 | 133.45 | 4,544,420 | -1.36(-1.01%) |
Aug 27, 2018 | 133.55 | 135.04 | 133.39 | 134.81 | 3,558,487 | +2.34(+1.76%) |
Aug 24, 2018 | 133.49 | 133.65 | 132.29 | 132.47 | 3,180,898 | -0.10(-0.07%) |
Aug 23, 2018 | 132.74 | 133.01 | 131.98 | 132.57 | 2,280,966 | -0.07(-0.05%) |
Aug 22, 2018 | 133.36 | 133.63 | 132.54 | 132.64 | 2,715,019 | -1.09(-0.82%) |
Aug 21, 2018 | 133.06 | 134.10 | 132.91 | 133.74 | 3,469,345 | +0.63(+0.47%) |
Aug 20, 2018 | 132.55 | 133.94 | 132.48 | 133.11 | 3,711,796 | +1.23(+0.93%) |
Aug 17, 2018 | 131.54 | 132.51 | 131.29 | 131.88 | 3,154,039 | +0.19(+0.14%) |
Aug 16, 2018 | 131.92 | 132.59 | 131.04 | 131.70 | 4,113,793 | +0.24(+0.18%) |
Aug 15, 2018 | 130.88 | 132.02 | 130.17 | 131.46 | 4,747,364 | -1.07(-0.81%) |
Aug 14, 2018 | 131.34 | 133.33 | 131.34 | 132.53 | 3,744,749 | +1.38(+1.05%) |
Aug 13, 2018 | 131.34 | 132.20 | 130.52 | 131.15 | 3,099,643 | -0.19(-0.14%) |
Aug 10, 2018 | 130.60 | 131.83 | 130.12 | 131.34 | 2,616,183 | +0.07(+0.05%) |
Aug 09, 2018 | 132.15 | 132.70 | 131.05 | 131.26 | 2,205,669 | -1.08(-0.81%) |
Aug 08, 2018 | 131.94 | 133.10 | 131.94 | 132.34 | 2,161,581 | +0.09(+0.07%) |
Aug 07, 2018 | 132.16 | 132.62 | 131.51 | 132.25 | 2,480,073 | +0.68(+0.52%) |
Aug 06, 2018 | 131.92 | 132.65 | 130.81 | 131.57 | 3,353,602 | -0.59(-0.45%) |
Aug 03, 2018 | 132.19 | 132.47 | 131.25 | 132.16 | 1,970,778 | -0.14(-0.11%) |
Aug 02, 2018 | 130.36 | 132.70 | 129.71 | 132.31 | 2,847,996 | +1.39(+1.06%) |