Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 135.57 | 139.57 | 135.57 | 138.03 | 1,951,874 | +4.12(+3.07%) |
Oct 30, 2018 | 134.71 | 135.25 | 131.98 | 133.91 | 1,968,189 | -0.11(-0.08%) |
Oct 29, 2018 | 135.49 | 139.79 | 132.22 | 134.02 | 2,432,147 | -0.35(-0.26%) |
Oct 26, 2018 | 140.42 | 140.42 | 133.62 | 134.37 | 4,685,039 | -12.75(-8.67%) |
Oct 25, 2018 | 145.76 | 148.66 | 143.55 | 147.12 | 1,980,263 | +1.00(+0.68%) |
Oct 24, 2018 | 149.56 | 150.85 | 145.86 | 146.13 | 1,062,120 | -3.05(-2.04%) |
Oct 23, 2018 | 148.57 | 149.91 | 146.38 | 149.17 | 1,031,432 | -2.10(-1.39%) |
Oct 22, 2018 | 152.63 | 153.32 | 150.96 | 151.27 | 824,177 | -0.31(-0.21%) |
Oct 19, 2018 | 150.69 | 152.96 | 150.47 | 151.58 | 1,157,716 | +1.42(+0.95%) |
Oct 18, 2018 | 153.39 | 154.03 | 149.26 | 150.16 | 1,355,322 | -3.38(-2.20%) |
Oct 17, 2018 | 150.92 | 154.07 | 150.17 | 153.54 | 979,077 | +2.03(+1.34%) |
Oct 16, 2018 | 149.99 | 151.77 | 149.11 | 151.51 | 936,342 | +3.06(+2.06%) |
Oct 15, 2018 | 147.57 | 149.46 | 146.87 | 148.44 | 1,771,480 | +0.50(+0.34%) |
Oct 12, 2018 | 148.32 | 150.59 | 146.17 | 147.94 | 1,732,463 | +2.49(+1.71%) |
Oct 11, 2018 | 147.25 | 150.23 | 144.78 | 145.46 | 1,667,436 | -2.59(-1.75%) |
Oct 10, 2018 | 152.93 | 154.13 | 147.89 | 148.04 | 1,385,951 | -5.32(-3.47%) |
Oct 09, 2018 | 152.97 | 154.31 | 150.92 | 153.37 | 822,887 | +0.00(+0.00%) |
Oct 08, 2018 | 152.26 | 153.51 | 150.96 | 153.37 | 1,249,421 | +0.28(+0.18%) |
Oct 05, 2018 | 154.40 | 154.97 | 151.65 | 153.09 | 1,185,330 | -1.59(-1.03%) |
Oct 04, 2018 | 157.50 | 157.67 | 153.24 | 154.69 | 1,413,289 | -3.04(-1.92%) |
Oct 03, 2018 | 159.18 | 159.84 | 157.66 | 157.72 | 787,680 | -0.32(-0.20%) |
Oct 02, 2018 | 158.71 | 159.90 | 158.03 | 158.04 | 821,220 | -2.83(-1.76%) |
Oct 01, 2018 | 159.51 | 161.21 | 159.35 | 160.87 | 786,171 | +2.24(+1.41%) |
Sep 28, 2018 | 163.43 | 164.50 | 158.53 | 158.63 | 1,440,715 | -5.94(-3.61%) |
Sep 27, 2018 | 164.48 | 165.93 | 164.15 | 164.57 | 554,991 | +0.62(+0.38%) |
Sep 26, 2018 | 164.23 | 165.57 | 163.49 | 163.96 | 714,075 | -0.09(-0.06%) |
Sep 25, 2018 | 166.55 | 166.90 | 163.41 | 164.05 | 875,889 | -2.51(-1.50%) |
Sep 24, 2018 | 164.90 | 166.85 | 163.93 | 166.56 | 847,998 | +0.91(+0.55%) |
Sep 21, 2018 | 169.30 | 169.34 | 164.68 | 165.65 | 2,513,268 | -3.95(-2.33%) |
Sep 20, 2018 | 169.71 | 170.08 | 167.84 | 169.59 | 758,739 | +0.90(+0.53%) |
Sep 19, 2018 | 168.79 | 169.21 | 167.70 | 168.69 | 728,917 | -0.05(-0.03%) |
Sep 18, 2018 | 168.01 | 169.16 | 167.63 | 168.74 | 935,702 | +0.89(+0.53%) |
Sep 17, 2018 | 172.55 | 172.65 | 167.54 | 167.85 | 1,041,567 | -4.40(-2.56%) |
Sep 14, 2018 | 170.63 | 172.38 | 168.41 | 172.25 | 564,207 | +2.17(+1.28%) |
Sep 13, 2018 | 169.64 | 170.59 | 169.14 | 170.08 | 437,890 | +0.34(+0.20%) |
Sep 12, 2018 | 168.79 | 170.24 | 167.94 | 169.73 | 577,736 | +1.12(+0.66%) |
Sep 11, 2018 | 167.54 | 169.04 | 167.01 | 168.61 | 826,281 | +0.53(+0.32%) |
Sep 10, 2018 | 168.93 | 169.80 | 167.76 | 168.08 | 503,087 | +0.34(+0.20%) |
Sep 07, 2018 | 167.22 | 169.48 | 167.22 | 167.74 | 828,024 | +0.14(+0.09%) |
Sep 06, 2018 | 167.37 | 168.08 | 167.08 | 167.60 | 528,800 | +0.52(+0.31%) |
Sep 05, 2018 | 168.85 | 169.42 | 166.30 | 167.08 | 752,048 | -1.93(-1.14%) |
Sep 04, 2018 | 168.79 | 169.47 | 168.16 | 169.00 | 908,442 | +0.10(+0.06%) |
Aug 31, 2018 | 168.90 | 168.90 | 168.90 | 0 | +1.21(+0.72%) | |
Aug 30, 2018 | 167.19 | 168.15 | 166.95 | 167.69 | 757,647 | +0.41(+0.24%) |
Aug 29, 2018 | 167.06 | 167.60 | 166.23 | 167.29 | 762,463 | +0.05(+0.03%) |
Aug 28, 2018 | 166.85 | 168.65 | 166.85 | 167.24 | 872,596 | +0.84(+0.50%) |
Aug 27, 2018 | 164.33 | 166.52 | 164.26 | 166.40 | 766,240 | +2.08(+1.26%) |
Aug 24, 2018 | 163.41 | 164.77 | 162.88 | 164.33 | 475,460 | +1.79(+1.10%) |
Aug 23, 2018 | 163.12 | 163.68 | 162.36 | 162.53 | 570,833 | -0.48(-0.30%) |
Aug 22, 2018 | 162.81 | 163.97 | 162.47 | 163.02 | 814,401 | -0.09(-0.05%) |
Aug 21, 2018 | 162.43 | 163.60 | 162.40 | 163.10 | 1,320,752 | +0.66(+0.40%) |
Aug 20, 2018 | 162.95 | 163.65 | 162.02 | 162.45 | 628,521 | -0.27(-0.16%) |
Aug 17, 2018 | 162.90 | 163.58 | 162.09 | 162.71 | 624,917 | +0.35(+0.22%) |
Aug 16, 2018 | 161.38 | 163.21 | 161.24 | 162.36 | 850,317 | +1.99(+1.24%) |
Aug 15, 2018 | 160.88 | 161.39 | 159.59 | 160.38 | 604,116 | -1.37(-0.85%) |
Aug 14, 2018 | 160.86 | 162.11 | 160.72 | 161.75 | 522,752 | +1.47(+0.92%) |
Aug 13, 2018 | 161.94 | 162.63 | 160.22 | 160.28 | 713,716 | -1.53(-0.95%) |
Aug 10, 2018 | 161.79 | 162.66 | 160.49 | 161.81 | 793,907 | -0.99(-0.61%) |
Aug 09, 2018 | 164.11 | 164.29 | 162.60 | 162.81 | 688,226 | -0.53(-0.32%) |
Aug 08, 2018 | 163.85 | 164.31 | 163.03 | 163.34 | 392,858 | -0.62(-0.38%) |
Aug 07, 2018 | 162.85 | 164.79 | 162.44 | 163.95 | 782,275 | +1.59(+0.98%) |
Aug 06, 2018 | 162.85 | 163.29 | 162.28 | 162.36 | 783,447 | -1.05(-0.64%) |
Aug 03, 2018 | 163.72 | 164.21 | 162.16 | 163.41 | 902,537 | +0.75(+0.46%) |
Aug 02, 2018 | 160.62 | 163.08 | 160.45 | 162.66 | 934,299 | +0.70(+0.43%) |