Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 137.52 | 142.47 | 135.80 | 136.26 | 3,830,080 | +3.27(+2.46%) |
Oct 30, 2018 | 127.51 | 134.15 | 127.50 | 132.98 | 2,634,448 | +4.72(+3.68%) |
Oct 29, 2018 | 132.50 | 133.30 | 126.43 | 128.26 | 1,814,898 | -4.16(-3.14%) |
Oct 26, 2018 | 131.38 | 134.21 | 128.48 | 132.43 | 2,188,178 | -1.14(-0.85%) |
Oct 25, 2018 | 133.35 | 134.78 | 131.75 | 133.56 | 1,782,322 | +1.69(+1.28%) |
Oct 24, 2018 | 140.28 | 140.28 | 131.67 | 131.87 | 1,773,234 | -7.02(-5.06%) |
Oct 23, 2018 | 141.07 | 141.07 | 136.25 | 138.89 | 1,483,017 | -4.96(-3.45%) |
Oct 22, 2018 | 144.67 | 144.67 | 142.45 | 143.85 | 1,152,396 | -0.69(-0.47%) |
Oct 19, 2018 | 145.17 | 147.38 | 143.96 | 144.53 | 1,669,614 | -0.40(-0.28%) |
Oct 18, 2018 | 145.49 | 146.53 | 143.68 | 144.94 | 1,319,919 | -2.45(-1.66%) |
Oct 17, 2018 | 149.64 | 149.64 | 146.33 | 147.38 | 900,788 | -2.48(-1.65%) |
Oct 16, 2018 | 148.80 | 150.25 | 147.04 | 149.86 | 1,490,418 | +1.86(+1.26%) |
Oct 15, 2018 | 147.53 | 149.25 | 146.26 | 148.00 | 1,060,173 | +0.64(+0.43%) |
Oct 12, 2018 | 149.81 | 150.24 | 144.62 | 147.37 | 1,808,850 | -0.13(-0.09%) |
Oct 11, 2018 | 148.56 | 150.34 | 145.64 | 147.49 | 2,844,801 | -2.55(-1.70%) |
Oct 10, 2018 | 156.77 | 156.77 | 149.98 | 150.04 | 1,886,606 | -6.66(-4.25%) |
Oct 09, 2018 | 153.95 | 157.53 | 153.89 | 156.70 | 1,393,998 | +3.50(+2.28%) |
Oct 08, 2018 | 153.82 | 154.15 | 152.03 | 153.20 | 1,342,266 | -1.80(-1.16%) |
Oct 05, 2018 | 153.26 | 155.10 | 152.62 | 155.01 | 1,875,100 | +2.54(+1.66%) |
Oct 04, 2018 | 153.19 | 153.36 | 151.35 | 152.47 | 1,967,422 | -1.46(-0.95%) |
Oct 03, 2018 | 150.81 | 154.20 | 149.75 | 153.93 | 2,047,579 | +3.31(+2.20%) |
Oct 02, 2018 | 150.64 | 151.04 | 148.93 | 150.62 | 1,595,178 | -0.09(-0.06%) |
Oct 01, 2018 | 149.76 | 151.69 | 148.98 | 150.71 | 1,344,816 | +1.07(+0.71%) |
Sep 28, 2018 | 147.43 | 150.93 | 147.43 | 149.64 | 2,070,991 | +1.28(+0.86%) |
Sep 27, 2018 | 148.41 | 148.61 | 146.77 | 148.35 | 1,527,100 | +0.90(+0.61%) |
Sep 26, 2018 | 146.99 | 148.45 | 146.26 | 147.45 | 1,613,375 | -0.42(-0.28%) |
Sep 25, 2018 | 145.73 | 147.97 | 145.73 | 147.88 | 2,704,595 | +3.80(+2.64%) |
Sep 24, 2018 | 142.15 | 145.13 | 141.82 | 144.07 | 2,758,112 | +4.11(+2.93%) |
Sep 21, 2018 | 141.25 | 142.07 | 139.37 | 139.97 | 4,587,458 | -0.05(-0.03%) |
Sep 20, 2018 | 142.40 | 143.03 | 138.47 | 140.02 | 1,613,357 | -2.10(-1.48%) |
Sep 19, 2018 | 140.63 | 143.45 | 140.49 | 142.12 | 1,445,104 | +1.49(+1.06%) |
Sep 18, 2018 | 140.14 | 141.30 | 139.12 | 140.63 | 1,480,270 | +1.88(+1.36%) |
Sep 17, 2018 | 139.45 | 141.16 | 138.26 | 138.75 | 1,451,350 | +0.51(+0.37%) |
Sep 14, 2018 | 138.22 | 140.14 | 137.81 | 138.24 | 1,632,457 | -0.71(-0.51%) |
Sep 13, 2018 | 137.54 | 140.37 | 135.85 | 138.94 | 2,654,527 | +1.59(+1.16%) |
Sep 12, 2018 | 134.54 | 140.28 | 134.54 | 137.35 | 2,506,104 | +3.59(+2.68%) |
Sep 11, 2018 | 130.00 | 135.24 | 129.91 | 133.77 | 1,677,285 | +3.86(+2.97%) |
Sep 10, 2018 | 130.67 | 131.59 | 129.49 | 129.91 | 1,017,723 | -0.29(-0.23%) |
Sep 07, 2018 | 128.60 | 130.39 | 127.13 | 130.20 | 2,185,830 | +0.16(+0.12%) |
Sep 06, 2018 | 132.08 | 132.70 | 129.71 | 130.05 | 1,401,905 | -2.68(-2.02%) |
Sep 05, 2018 | 131.46 | 133.33 | 129.44 | 132.73 | 1,684,754 | +0.07(+0.05%) |
Sep 04, 2018 | 134.52 | 135.70 | 131.92 | 132.66 | 1,086,016 | -1.69(-1.26%) |
Aug 31, 2018 | 134.36 | 134.36 | 134.36 | 0 | -1.35(-1.00%) | |
Aug 30, 2018 | 134.38 | 136.34 | 134.24 | 135.71 | 787,322 | +1.16(+0.86%) |
Aug 29, 2018 | 134.88 | 135.08 | 133.78 | 134.55 | 1,089,658 | -0.01(-0.01%) |
Aug 28, 2018 | 136.31 | 136.96 | 134.38 | 134.56 | 1,525,200 | -1.05(-0.77%) |
Aug 27, 2018 | 135.27 | 136.24 | 134.91 | 135.61 | 1,568,684 | +0.43(+0.32%) |
Aug 24, 2018 | 133.28 | 135.94 | 133.28 | 135.18 | 2,121,418 | +3.56(+2.70%) |
Aug 23, 2018 | 132.49 | 133.09 | 130.51 | 131.62 | 1,370,200 | -1.89(-1.42%) |
Aug 22, 2018 | 133.27 | 134.26 | 132.14 | 133.51 | 1,133,563 | +1.23(+0.93%) |
Aug 21, 2018 | 133.69 | 135.18 | 131.97 | 132.28 | 1,359,904 | -0.67(-0.50%) |
Aug 20, 2018 | 131.85 | 133.56 | 131.44 | 132.94 | 1,520,731 | +0.65(+0.49%) |
Aug 17, 2018 | 131.68 | 133.44 | 130.58 | 132.30 | 2,495,336 | +1.44(+1.10%) |
Aug 16, 2018 | 135.82 | 135.82 | 128.85 | 130.86 | 2,377,115 | +2.18(+1.69%) |
Aug 15, 2018 | 133.11 | 133.11 | 126.34 | 128.68 | 2,997,700 | -5.68(-4.23%) |
Aug 14, 2018 | 134.76 | 135.30 | 132.71 | 134.37 | 1,515,613 | +1.18(+0.88%) |
Aug 13, 2018 | 134.72 | 135.74 | 132.33 | 133.19 | 1,568,590 | -1.73(-1.29%) |
Aug 10, 2018 | 132.16 | 135.20 | 131.60 | 134.92 | 1,765,467 | +2.83(+2.14%) |
Aug 09, 2018 | 132.81 | 133.16 | 131.25 | 132.09 | 1,273,279 | -0.11(-0.08%) |
Aug 08, 2018 | 132.81 | 133.38 | 130.22 | 132.20 | 2,140,750 | -1.45(-1.08%) |
Aug 07, 2018 | 133.21 | 135.55 | 132.84 | 133.65 | 1,838,597 | +1.25(+0.95%) |
Aug 06, 2018 | 130.85 | 134.47 | 130.78 | 132.40 | 2,106,665 | +1.62(+1.24%) |
Aug 03, 2018 | 137.76 | 138.48 | 130.73 | 130.78 | 3,674,968 | -8.33(-5.99%) |
Aug 02, 2018 | 138.56 | 140.16 | 130.70 | 139.11 | 4,878,894 | -1.12(-0.80%) |