Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 138.10 | 138.44 | 137.94 | 138.02 | 317,814 | -0.01(-0.01%) |
Oct 30, 2018 | 137.75 | 138.04 | 137.54 | 138.03 | 584,929 | +0.27(+0.20%) |
Oct 29, 2018 | 137.79 | 137.93 | 137.38 | 137.75 | 564,346 | +0.16(+0.11%) |
Oct 26, 2018 | 137.62 | 137.83 | 137.32 | 137.60 | 606,469 | -0.15(-0.11%) |
Oct 25, 2018 | 137.64 | 137.94 | 137.44 | 137.75 | 339,032 | +0.47(+0.34%) |
Oct 24, 2018 | 137.91 | 137.98 | 137.27 | 137.28 | 636,535 | -0.53(-0.39%) |
Oct 23, 2018 | 137.51 | 138.21 | 137.51 | 137.81 | 344,116 | -0.17(-0.13%) |
Oct 22, 2018 | 138.23 | 138.23 | 137.87 | 137.99 | 351,149 | -0.11(-0.08%) |
Oct 19, 2018 | 138.15 | 138.33 | 138.04 | 138.09 | 296,585 | -0.10(-0.07%) |
Oct 18, 2018 | 138.03 | 138.43 | 137.93 | 138.19 | 341,400 | +0.08(+0.06%) |
Oct 17, 2018 | 137.99 | 138.25 | 137.76 | 138.11 | 329,866 | +0.16(+0.11%) |
Oct 16, 2018 | 137.75 | 137.99 | 137.60 | 137.96 | 336,640 | +0.41(+0.30%) |
Oct 15, 2018 | 137.89 | 138.04 | 136.82 | 137.55 | 907,817 | -0.40(-0.29%) |
Oct 12, 2018 | 138.30 | 138.30 | 137.64 | 137.95 | 1,024,287 | +0.23(+0.17%) |
Oct 11, 2018 | 138.27 | 138.33 | 137.70 | 137.72 | 911,185 | -0.33(-0.24%) |
Oct 10, 2018 | 138.56 | 138.62 | 137.94 | 138.05 | 821,482 | -0.50(-0.36%) |
Oct 09, 2018 | 138.56 | 138.70 | 138.54 | 138.55 | 529,385 | +0.00(+0.00%) |
Oct 08, 2018 | 138.55 | 138.75 | 138.52 | 138.55 | 620,580 | -0.03(-0.02%) |
Oct 05, 2018 | 138.72 | 138.72 | 138.51 | 138.58 | 323,388 | +0.04(+0.03%) |
Oct 04, 2018 | 138.52 | 138.74 | 138.52 | 138.54 | 421,564 | -0.02(-0.01%) |
Oct 03, 2018 | 138.64 | 138.96 | 138.45 | 138.56 | 408,602 | +0.11(+0.08%) |
Oct 02, 2018 | 138.48 | 138.70 | 138.23 | 138.45 | 300,587 | +0.08(+0.06%) |
Oct 01, 2018 | 138.47 | 138.80 | 138.04 | 138.38 | 227,127 | +0.14(+0.10%) |
Sep 28, 2018 | 138.13 | 138.38 | 137.90 | 138.24 | 642,035 | +0.01(+0.01%) |
Sep 27, 2018 | 138.37 | 138.45 | 137.92 | 138.23 | 240,643 | +0.00(+0.00%) |
Sep 26, 2018 | 138.23 | 138.59 | 137.99 | 138.23 | 448,177 | +0.00(+0.00%) |
Sep 25, 2018 | 139.30 | 139.30 | 137.99 | 138.23 | 429,544 | +0.35(+0.25%) |
Sep 24, 2018 | 138.65 | 138.65 | 137.60 | 137.88 | 1,550,489 | -0.93(-0.67%) |
Sep 21, 2018 | 138.96 | 139.17 | 138.72 | 138.81 | 381,324 | -0.11(-0.08%) |
Sep 20, 2018 | 139.75 | 139.88 | 137.94 | 138.92 | 538,554 | -0.64(-0.46%) |
Sep 19, 2018 | 139.88 | 140.15 | 139.47 | 139.56 | 410,549 | -0.22(-0.16%) |
Sep 18, 2018 | 140.46 | 140.46 | 139.68 | 139.78 | 347,494 | -0.67(-0.48%) |
Sep 17, 2018 | 140.12 | 140.45 | 139.73 | 140.45 | 257,892 | +0.24(+0.17%) |
Sep 14, 2018 | 139.78 | 140.66 | 139.78 | 140.21 | 272,875 | +0.49(+0.35%) |
Sep 13, 2018 | 139.83 | 140.11 | 139.68 | 139.72 | 664,808 | -0.11(-0.08%) |
Sep 12, 2018 | 138.01 | 140.02 | 138.01 | 139.83 | 2,055,235 | +2.00(+1.45%) |
Sep 11, 2018 | 138.19 | 138.33 | 137.75 | 137.83 | 736,408 | -0.39(-0.28%) |
Sep 10, 2018 | 138.62 | 138.68 | 137.98 | 138.22 | 791,804 | -0.20(-0.15%) |
Sep 07, 2018 | 138.74 | 138.91 | 138.35 | 138.43 | 845,016 | -0.56(-0.40%) |
Sep 06, 2018 | 138.43 | 139.01 | 138.31 | 138.99 | 925,249 | +0.56(+0.41%) |
Sep 05, 2018 | 138.55 | 138.86 | 138.24 | 138.43 | 669,399 | -0.22(-0.16%) |
Sep 04, 2018 | 138.47 | 138.71 | 138.31 | 138.65 | 760,332 | +0.01(+0.01%) |
Aug 31, 2018 | 138.64 | 138.64 | 138.64 | 0 | +0.31(+0.22%) | |
Aug 30, 2018 | 138.62 | 138.67 | 138.30 | 138.33 | 547,151 | -0.37(-0.27%) |
Aug 29, 2018 | 138.62 | 138.77 | 138.33 | 138.70 | 516,312 | +0.25(+0.18%) |
Aug 28, 2018 | 138.39 | 138.51 | 138.18 | 138.44 | 497,048 | +0.16(+0.11%) |
Aug 27, 2018 | 138.48 | 138.81 | 138.04 | 138.29 | 398,506 | -0.11(-0.08%) |
Aug 24, 2018 | 138.47 | 138.72 | 138.20 | 138.40 | 531,833 | -0.03(-0.02%) |
Aug 23, 2018 | 138.33 | 138.81 | 138.25 | 138.43 | 593,152 | +0.14(+0.10%) |
Aug 22, 2018 | 138.05 | 138.94 | 137.97 | 138.29 | 927,346 | +0.10(+0.07%) |
Aug 21, 2018 | 137.70 | 138.26 | 137.69 | 138.19 | 1,188,181 | +0.32(+0.23%) |
Aug 20, 2018 | 137.79 | 137.99 | 137.66 | 137.87 | 955,401 | +0.16(+0.11%) |
Aug 17, 2018 | 137.63 | 137.84 | 137.51 | 137.72 | 1,101,500 | +0.06(+0.04%) |
Aug 16, 2018 | 137.55 | 137.72 | 137.53 | 137.66 | 1,420,951 | +0.13(+0.10%) |
Aug 15, 2018 | 137.75 | 137.75 | 137.40 | 137.52 | 1,913,984 | -0.33(-0.24%) |
Aug 14, 2018 | 137.75 | 137.94 | 137.57 | 137.85 | 968,749 | +0.10(+0.07%) |
Aug 13, 2018 | 137.75 | 138.00 | 137.37 | 137.75 | 1,059,850 | +0.07(+0.05%) |
Aug 10, 2018 | 137.81 | 138.01 | 136.85 | 137.69 | 2,445,981 | -0.26(-0.19%) |
Aug 09, 2018 | 139.64 | 139.69 | 136.99 | 137.95 | 6,268,219 | +18.83(+15.81%) |
Aug 08, 2018 | 122.11 | 123.45 | 119.05 | 119.12 | 424,594 | -2.93(-2.40%) |
Aug 07, 2018 | 122.21 | 123.03 | 121.57 | 122.05 | 311,265 | +0.11(+0.09%) |
Aug 06, 2018 | 120.64 | 122.50 | 120.64 | 121.94 | 176,740 | +1.35(+1.12%) |
Aug 03, 2018 | 121.62 | 121.62 | 119.33 | 120.59 | 185,971 | -0.56(-0.46%) |
Aug 02, 2018 | 120.53 | 121.60 | 120.33 | 121.16 | 288,844 | +0.07(+0.06%) |