Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 130.28 | 131.57 | 128.95 | 130.34 | 3,050,826 | +2.26(+1.77%) |
Oct 30, 2018 | 124.91 | 129.74 | 124.02 | 128.08 | 4,369,127 | +3.21(+2.57%) |
Oct 29, 2018 | 129.47 | 131.07 | 122.70 | 124.87 | 4,095,944 | -3.05(-2.39%) |
Oct 26, 2018 | 127.33 | 130.83 | 125.58 | 127.92 | 4,099,356 | -3.18(-2.43%) |
Oct 25, 2018 | 129.67 | 132.47 | 128.19 | 131.10 | 3,408,544 | +2.99(+2.33%) |
Oct 24, 2018 | 132.66 | 133.56 | 127.97 | 128.11 | 4,252,123 | -6.51(-4.84%) |
Oct 23, 2018 | 128.38 | 135.79 | 128.36 | 134.62 | 4,203,190 | +1.95(+1.47%) |
Oct 22, 2018 | 134.94 | 135.73 | 132.10 | 132.68 | 2,980,747 | -0.86(-0.64%) |
Oct 19, 2018 | 133.92 | 136.61 | 132.81 | 133.53 | 4,477,442 | +0.10(+0.08%) |
Oct 18, 2018 | 133.97 | 134.76 | 131.88 | 133.43 | 4,704,784 | -1.92(-1.42%) |
Oct 17, 2018 | 140.24 | 141.59 | 134.45 | 135.35 | 9,552,901 | +1.76(+1.31%) |
Oct 16, 2018 | 132.63 | 134.68 | 131.76 | 133.59 | 4,922,875 | +2.54(+1.94%) |
Oct 15, 2018 | 130.59 | 132.60 | 129.08 | 131.06 | 2,935,731 | -1.01(-0.77%) |
Oct 12, 2018 | 131.49 | 134.85 | 129.46 | 132.07 | 4,094,354 | +5.51(+4.35%) |
Oct 11, 2018 | 129.47 | 131.40 | 125.06 | 126.56 | 4,318,722 | -1.99(-1.54%) |
Oct 10, 2018 | 130.96 | 132.12 | 127.61 | 128.55 | 4,950,613 | -4.31(-3.25%) |
Oct 09, 2018 | 133.92 | 134.27 | 129.99 | 132.86 | 4,243,492 | -1.48(-1.10%) |
Oct 08, 2018 | 135.37 | 137.13 | 133.62 | 134.34 | 2,653,616 | -1.67(-1.23%) |
Oct 05, 2018 | 136.81 | 138.36 | 135.00 | 136.01 | 2,540,689 | -1.02(-0.74%) |
Oct 04, 2018 | 138.84 | 138.86 | 135.76 | 137.03 | 2,933,979 | -2.91(-2.08%) |
Oct 03, 2018 | 139.64 | 140.99 | 138.15 | 139.94 | 1,820,883 | +1.00(+0.72%) |
Oct 02, 2018 | 137.49 | 142.41 | 137.28 | 138.94 | 3,048,343 | +0.77(+0.56%) |
Oct 01, 2018 | 138.52 | 139.66 | 137.19 | 138.17 | 2,565,742 | -1.34(-0.96%) |
Sep 28, 2018 | 138.39 | 140.98 | 137.15 | 139.51 | 2,343,545 | +1.04(+0.75%) |
Sep 27, 2018 | 138.14 | 139.54 | 136.60 | 138.47 | 2,434,065 | +1.62(+1.18%) |
Sep 26, 2018 | 136.15 | 139.56 | 135.68 | 136.85 | 3,751,957 | -2.28(-1.64%) |
Sep 25, 2018 | 142.55 | 142.55 | 138.41 | 139.13 | 3,730,015 | -3.17(-2.23%) |
Sep 24, 2018 | 142.51 | 142.81 | 140.25 | 142.30 | 2,153,039 | -0.86(-0.60%) |
Sep 21, 2018 | 141.17 | 143.97 | 141.17 | 143.17 | 4,557,256 | +0.37(+0.26%) |
Sep 20, 2018 | 142.41 | 144.42 | 141.93 | 142.80 | 2,660,923 | +1.92(+1.36%) |
Sep 19, 2018 | 142.87 | 142.87 | 140.45 | 140.88 | 2,285,054 | -0.42(-0.30%) |
Sep 18, 2018 | 140.12 | 142.97 | 140.12 | 141.30 | 1,660,683 | +1.42(+1.02%) |
Sep 17, 2018 | 140.56 | 142.01 | 139.62 | 139.88 | 2,110,307 | -1.25(-0.89%) |
Sep 14, 2018 | 141.40 | 143.22 | 139.68 | 141.13 | 2,702,384 | +0.31(+0.22%) |
Sep 13, 2018 | 139.78 | 142.00 | 138.88 | 140.81 | 3,422,411 | +2.53(+1.83%) |
Sep 12, 2018 | 138.18 | 139.60 | 137.04 | 138.28 | 5,439,270 | -4.63(-3.24%) |
Sep 11, 2018 | 142.54 | 143.65 | 140.88 | 142.91 | 3,806,094 | -2.72(-1.87%) |
Sep 10, 2018 | 147.43 | 147.45 | 144.53 | 145.63 | 2,510,529 | -0.11(-0.08%) |
Sep 07, 2018 | 144.85 | 147.42 | 144.77 | 145.74 | 3,496,596 | -0.43(-0.29%) |
Sep 06, 2018 | 155.53 | 156.03 | 146.12 | 146.17 | 6,203,066 | -10.95(-6.97%) |
Sep 05, 2018 | 155.82 | 157.38 | 154.50 | 157.12 | 3,200,858 | +0.07(+0.05%) |
Sep 04, 2018 | 156.86 | 157.93 | 153.74 | 157.05 | 2,853,436 | -1.03(-0.65%) |
Aug 31, 2018 | 158.08 | 158.08 | 158.08 | 0 | +0.57(+0.36%) | |
Aug 30, 2018 | 157.54 | 159.48 | 157.22 | 157.51 | 2,359,358 | -0.14(-0.09%) |
Aug 29, 2018 | 158.25 | 159.77 | 156.97 | 157.65 | 2,539,803 | -1.39(-0.87%) |
Aug 28, 2018 | 158.21 | 159.20 | 155.99 | 159.04 | 3,884,598 | -1.89(-1.18%) |
Aug 27, 2018 | 158.00 | 162.63 | 157.95 | 160.93 | 3,469,534 | +3.43(+2.17%) |
Aug 24, 2018 | 158.95 | 159.05 | 156.57 | 157.51 | 2,203,576 | -0.28(-0.18%) |
Aug 23, 2018 | 157.62 | 159.32 | 157.36 | 157.79 | 2,432,935 | -0.28(-0.18%) |
Aug 22, 2018 | 158.39 | 159.91 | 157.72 | 158.07 | 1,881,224 | -1.20(-0.75%) |
Aug 21, 2018 | 157.32 | 160.28 | 156.70 | 159.27 | 2,977,498 | +2.84(+1.82%) |
Aug 20, 2018 | 154.87 | 157.09 | 152.49 | 156.43 | 2,778,341 | +1.25(+0.81%) |
Aug 17, 2018 | 156.04 | 156.28 | 151.90 | 155.18 | 4,619,900 | -4.00(-2.51%) |
Aug 16, 2018 | 158.80 | 161.38 | 157.36 | 159.18 | 2,846,701 | +1.33(+0.84%) |
Aug 15, 2018 | 159.31 | 159.66 | 156.07 | 157.84 | 3,192,344 | -3.53(-2.18%) |
Aug 14, 2018 | 163.09 | 164.07 | 161.12 | 161.37 | 2,102,501 | -1.33(-0.82%) |
Aug 13, 2018 | 163.35 | 163.57 | 160.78 | 162.70 | 2,391,935 | +0.04(+0.03%) |
Aug 10, 2018 | 164.91 | 165.70 | 162.05 | 162.66 | 3,243,554 | -5.84(-3.46%) |
Aug 09, 2018 | 170.49 | 171.37 | 166.89 | 168.49 | 3,603,449 | -5.05(-2.91%) |
Aug 08, 2018 | 169.00 | 173.98 | 168.69 | 173.54 | 2,330,917 | +3.75(+2.21%) |
Aug 07, 2018 | 172.38 | 172.59 | 167.72 | 169.79 | 2,986,636 | -2.19(-1.27%) |
Aug 06, 2018 | 170.06 | 172.23 | 170.02 | 171.98 | 1,963,388 | +0.93(+0.54%) |
Aug 03, 2018 | 170.60 | 171.78 | 169.72 | 171.05 | 1,650,629 | +0.17(+0.10%) |
Aug 02, 2018 | 167.84 | 171.77 | 167.70 | 170.88 | 1,991,917 | +0.74(+0.43%) |