Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 139.43 | 142.16 | 137.37 | 139.75 | 794,134 | +1.86(+1.35%) |
Oct 30, 2018 | 136.24 | 139.11 | 134.84 | 137.89 | 677,332 | +1.64(+1.20%) |
Oct 29, 2018 | 141.12 | 141.25 | 134.60 | 136.25 | 793,481 | -2.68(-1.93%) |
Oct 26, 2018 | 137.75 | 140.04 | 136.18 | 138.93 | 536,928 | -1.38(-0.98%) |
Oct 25, 2018 | 139.94 | 141.24 | 138.58 | 140.31 | 639,662 | +1.47(+1.06%) |
Oct 24, 2018 | 140.94 | 141.82 | 138.83 | 138.83 | 792,706 | -2.76(-1.95%) |
Oct 23, 2018 | 140.98 | 142.63 | 139.15 | 141.59 | 455,754 | -1.97(-1.37%) |
Oct 22, 2018 | 143.44 | 145.06 | 141.84 | 143.56 | 340,543 | +0.91(+0.63%) |
Oct 19, 2018 | 143.68 | 144.46 | 141.88 | 142.66 | 383,612 | +0.01(+0.01%) |
Oct 18, 2018 | 144.52 | 144.87 | 141.88 | 142.65 | 388,861 | -1.75(-1.21%) |
Oct 17, 2018 | 143.90 | 144.65 | 142.95 | 144.40 | 497,933 | +0.55(+0.38%) |
Oct 16, 2018 | 141.00 | 144.04 | 140.16 | 143.85 | 324,460 | +4.16(+2.98%) |
Oct 15, 2018 | 139.51 | 141.02 | 138.34 | 139.69 | 422,848 | -0.29(-0.21%) |
Oct 12, 2018 | 139.74 | 142.10 | 137.75 | 139.98 | 536,285 | +2.57(+1.87%) |
Oct 11, 2018 | 139.91 | 141.30 | 137.25 | 137.41 | 705,966 | -2.54(-1.81%) |
Oct 10, 2018 | 145.75 | 146.39 | 139.73 | 139.94 | 650,090 | -6.10(-4.18%) |
Oct 09, 2018 | 144.16 | 147.16 | 143.35 | 146.04 | 467,630 | +2.11(+1.46%) |
Oct 08, 2018 | 147.56 | 148.38 | 140.49 | 143.94 | 668,210 | -4.05(-2.74%) |
Oct 05, 2018 | 147.38 | 148.56 | 146.94 | 147.98 | 438,398 | +0.80(+0.54%) |
Oct 04, 2018 | 147.89 | 148.76 | 146.07 | 147.18 | 521,155 | -1.18(-0.79%) |
Oct 03, 2018 | 148.91 | 149.91 | 148.04 | 148.36 | 367,162 | -0.06(-0.04%) |
Oct 02, 2018 | 148.51 | 149.09 | 147.39 | 148.41 | 380,866 | +0.07(+0.05%) |
Oct 01, 2018 | 150.14 | 151.17 | 148.03 | 148.34 | 506,522 | -0.97(-0.65%) |
Sep 28, 2018 | 148.23 | 150.27 | 148.23 | 149.31 | 448,905 | +0.83(+0.56%) |
Sep 27, 2018 | 148.15 | 149.58 | 146.72 | 148.48 | 336,251 | +0.88(+0.59%) |
Sep 26, 2018 | 149.33 | 150.12 | 147.28 | 147.60 | 561,004 | -1.41(-0.94%) |
Sep 25, 2018 | 148.21 | 151.22 | 148.19 | 149.01 | 808,640 | +0.23(+0.16%) |
Sep 24, 2018 | 148.61 | 149.10 | 147.67 | 148.78 | 757,085 | +0.28(+0.19%) |
Sep 21, 2018 | 149.01 | 150.19 | 148.20 | 148.50 | 998,057 | -1.00(-0.67%) |
Sep 20, 2018 | 148.96 | 149.51 | 148.02 | 149.50 | 607,067 | +0.79(+0.53%) |
Sep 19, 2018 | 150.12 | 150.38 | 148.38 | 148.70 | 684,444 | -1.69(-1.12%) |
Sep 18, 2018 | 149.23 | 150.54 | 148.31 | 150.39 | 365,551 | +1.21(+0.81%) |
Sep 17, 2018 | 151.91 | 152.67 | 149.14 | 149.18 | 727,488 | -2.72(-1.79%) |
Sep 14, 2018 | 151.03 | 152.51 | 151.03 | 151.90 | 658,724 | +0.97(+0.64%) |
Sep 13, 2018 | 150.80 | 151.89 | 150.18 | 150.93 | 381,464 | +0.26(+0.17%) |
Sep 12, 2018 | 149.29 | 150.89 | 148.31 | 150.67 | 397,079 | +0.96(+0.64%) |
Sep 11, 2018 | 148.87 | 149.99 | 148.32 | 149.71 | 346,462 | +0.66(+0.44%) |
Sep 10, 2018 | 149.30 | 151.35 | 148.57 | 149.05 | 469,857 | +0.16(+0.11%) |
Sep 07, 2018 | 148.06 | 149.79 | 148.04 | 148.89 | 486,913 | +0.40(+0.27%) |
Sep 06, 2018 | 147.32 | 148.77 | 146.79 | 148.49 | 487,878 | +1.48(+1.01%) |
Sep 05, 2018 | 148.60 | 148.68 | 146.51 | 147.01 | 533,648 | -1.21(-0.82%) |
Sep 04, 2018 | 147.68 | 148.53 | 146.50 | 148.22 | 410,705 | +0.78(+0.53%) |
Aug 31, 2018 | 147.44 | 147.44 | 147.44 | 0 | +0.26(+0.18%) | |
Aug 30, 2018 | 146.48 | 147.69 | 146.22 | 147.18 | 424,174 | +0.49(+0.34%) |
Aug 29, 2018 | 146.11 | 147.57 | 146.11 | 146.68 | 779,005 | +0.58(+0.39%) |
Aug 28, 2018 | 146.70 | 148.39 | 145.42 | 146.11 | 739,370 | -0.19(-0.13%) |
Aug 27, 2018 | 147.96 | 148.88 | 145.71 | 146.29 | 830,758 | -1.17(-0.79%) |
Aug 24, 2018 | 146.05 | 148.32 | 145.75 | 147.47 | 515,498 | +1.74(+1.19%) |
Aug 23, 2018 | 144.64 | 148.35 | 144.64 | 145.72 | 1,007,272 | +1.22(+0.84%) |
Aug 22, 2018 | 137.54 | 144.97 | 135.15 | 144.51 | 1,314,146 | +10.41(+7.77%) |
Aug 21, 2018 | 134.11 | 135.42 | 133.17 | 134.09 | 896,391 | -0.36(-0.27%) |
Aug 20, 2018 | 133.60 | 134.57 | 132.99 | 134.46 | 400,179 | +1.16(+0.87%) |
Aug 17, 2018 | 132.50 | 133.62 | 132.05 | 133.29 | 274,137 | +0.69(+0.52%) |
Aug 16, 2018 | 133.53 | 133.77 | 132.32 | 132.60 | 298,507 | -0.36(-0.27%) |
Aug 15, 2018 | 132.93 | 133.02 | 131.46 | 132.97 | 250,210 | -0.17(-0.13%) |
Aug 14, 2018 | 131.83 | 133.68 | 131.45 | 133.13 | 406,528 | +1.30(+0.99%) |
Aug 13, 2018 | 132.45 | 133.24 | 130.27 | 131.83 | 284,909 | +0.88(+0.68%) |
Aug 10, 2018 | 130.86 | 132.40 | 130.86 | 130.95 | 229,003 | -0.27(-0.21%) |
Aug 09, 2018 | 130.99 | 131.78 | 130.67 | 131.22 | 337,539 | +0.48(+0.37%) |
Aug 08, 2018 | 130.72 | 131.11 | 130.50 | 130.73 | 229,886 | +0.01(+0.01%) |
Aug 07, 2018 | 130.28 | 131.16 | 129.63 | 130.72 | 225,576 | +0.65(+0.50%) |
Aug 06, 2018 | 129.01 | 130.21 | 128.94 | 130.07 | 224,403 | +1.07(+0.83%) |
Aug 03, 2018 | 128.56 | 129.10 | 127.44 | 129.00 | 151,414 | +0.42(+0.33%) |
Aug 02, 2018 | 125.81 | 129.33 | 125.81 | 128.58 | 313,763 | +1.98(+1.57%) |