Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 139.84 | 140.24 | 138.84 | 139.19 | 11,326 | +0.53(+0.38%) |
Oct 30, 2018 | 137.82 | 138.68 | 136.74 | 138.66 | 14,820 | +0.49(+0.36%) |
Oct 29, 2018 | 140.81 | 141.67 | 136.54 | 138.17 | 86,930 | -0.27(-0.20%) |
Oct 26, 2018 | 138.80 | 139.94 | 136.64 | 138.45 | 17,847 | -1.89(-1.35%) |
Oct 25, 2018 | 138.19 | 141.53 | 136.95 | 140.34 | 15,682 | +2.30(+1.67%) |
Oct 24, 2018 | 143.88 | 144.64 | 137.97 | 138.03 | 28,296 | -6.27(-4.35%) |
Oct 23, 2018 | 143.29 | 145.11 | 141.81 | 144.31 | 11,390 | -0.88(-0.61%) |
Oct 22, 2018 | 145.26 | 145.43 | 144.36 | 145.19 | 10,424 | -1.21(-0.83%) |
Oct 19, 2018 | 148.23 | 148.59 | 146.10 | 146.40 | 21,351 | -1.05(-0.71%) |
Oct 18, 2018 | 148.90 | 148.90 | 146.31 | 147.45 | 7,190 | -1.84(-1.23%) |
Oct 17, 2018 | 147.67 | 149.54 | 147.18 | 149.29 | 11,511 | +1.03(+0.70%) |
Oct 16, 2018 | 144.96 | 148.40 | 144.73 | 148.25 | 47,347 | +4.02(+2.79%) |
Oct 15, 2018 | 143.68 | 144.99 | 143.52 | 144.24 | 8,923 | -0.11(-0.08%) |
Oct 12, 2018 | 143.41 | 144.61 | 142.79 | 144.35 | 7,336 | +2.25(+1.58%) |
Oct 11, 2018 | 146.02 | 146.23 | 141.32 | 142.10 | 25,884 | -4.46(-3.04%) |
Oct 10, 2018 | 150.15 | 150.39 | 146.49 | 146.56 | 19,019 | -3.40(-2.27%) |
Oct 09, 2018 | 148.36 | 150.56 | 148.36 | 149.95 | 27,985 | +0.15(+0.10%) |
Oct 08, 2018 | 149.61 | 150.35 | 149.56 | 149.81 | 2,593 | -0.29(-0.19%) |
Oct 05, 2018 | 151.42 | 151.42 | 148.83 | 150.10 | 4,598 | -0.32(-0.21%) |
Oct 04, 2018 | 152.71 | 152.71 | 149.28 | 150.42 | 13,249 | -2.67(-1.74%) |
Oct 03, 2018 | 152.00 | 153.54 | 152.00 | 153.09 | 10,384 | +1.56(+1.03%) |
Oct 02, 2018 | 151.46 | 151.82 | 150.78 | 151.52 | 78,581 | +0.06(+0.04%) |
Oct 01, 2018 | 153.62 | 153.72 | 151.22 | 151.46 | 84,069 | -1.84(-1.20%) |
Sep 28, 2018 | 152.75 | 153.71 | 151.61 | 153.31 | 16,752 | -0.04(-0.02%) |
Sep 27, 2018 | 153.00 | 153.57 | 152.98 | 153.34 | 6,770 | +0.78(+0.51%) |
Sep 26, 2018 | 153.54 | 154.15 | 152.56 | 152.56 | 5,027 | -0.67(-0.44%) |
Sep 25, 2018 | 153.79 | 154.19 | 153.13 | 153.24 | 22,745 | -0.16(-0.11%) |
Sep 24, 2018 | 153.62 | 153.62 | 153.40 | 153.40 | 3,143 | -0.77(-0.50%) |
Sep 21, 2018 | 154.74 | 155.13 | 154.12 | 154.16 | 22,718 | -0.25(-0.17%) |
Sep 20, 2018 | 152.41 | 154.46 | 152.41 | 154.42 | 6,276 | +2.75(+1.81%) |
Sep 19, 2018 | 152.16 | 152.67 | 151.64 | 151.67 | 5,599 | -0.26(-0.17%) |
Sep 18, 2018 | 151.25 | 152.30 | 150.94 | 151.93 | 23,504 | +1.25(+0.83%) |
Sep 17, 2018 | 152.15 | 152.15 | 150.59 | 150.68 | 4,317 | -1.64(-1.08%) |
Sep 14, 2018 | 152.68 | 152.85 | 152.07 | 152.32 | 5,158 | -0.56(-0.37%) |
Sep 13, 2018 | 152.57 | 153.02 | 152.43 | 152.89 | 8,572 | +0.64(+0.42%) |
Sep 12, 2018 | 151.57 | 152.47 | 151.57 | 152.25 | 4,356 | +0.33(+0.22%) |
Sep 11, 2018 | 152.00 | 152.21 | 151.17 | 151.92 | 6,064 | -0.58(-0.38%) |
Sep 10, 2018 | 153.58 | 153.89 | 152.51 | 152.51 | 5,117 | -0.82(-0.53%) |
Sep 07, 2018 | 153.26 | 153.51 | 152.55 | 153.33 | 10,755 | +0.19(+0.12%) |
Sep 06, 2018 | 154.27 | 154.27 | 152.95 | 153.14 | 2,156 | -1.13(-0.73%) |
Sep 05, 2018 | 153.80 | 154.37 | 153.53 | 154.27 | 11,923 | +0.60(+0.39%) |
Sep 04, 2018 | 154.13 | 154.13 | 152.74 | 153.67 | 6,463 | -0.81(-0.52%) |
Aug 31, 2018 | 154.48 | 154.48 | 154.48 | 0 | +0.70(+0.46%) | |
Aug 30, 2018 | 153.34 | 154.57 | 153.34 | 153.78 | 4,914 | -0.17(-0.11%) |
Aug 29, 2018 | 152.52 | 154.08 | 152.49 | 153.96 | 14,556 | +0.70(+0.46%) |
Aug 28, 2018 | 152.62 | 153.32 | 152.62 | 153.25 | 7,127 | +0.24(+0.15%) |
Aug 27, 2018 | 153.42 | 153.53 | 152.80 | 153.02 | 14,577 | +0.20(+0.13%) |
Aug 24, 2018 | 152.56 | 152.82 | 151.72 | 152.82 | 25,023 | +0.29(+0.19%) |
Aug 23, 2018 | 152.97 | 153.11 | 152.35 | 152.52 | 3,979 | -0.74(-0.48%) |
Aug 22, 2018 | 152.39 | 153.62 | 152.39 | 153.26 | 8,584 | -0.17(-0.11%) |
Aug 21, 2018 | 154.25 | 154.25 | 152.93 | 153.44 | 93,185 | -0.49(-0.32%) |
Aug 20, 2018 | 152.72 | 154.04 | 152.72 | 153.93 | 29,968 | +1.20(+0.79%) |
Aug 17, 2018 | 151.89 | 153.14 | 151.50 | 152.72 | 11,853 | +0.46(+0.30%) |
Aug 16, 2018 | 150.82 | 152.27 | 150.58 | 152.27 | 9,855 | +1.58(+1.05%) |
Aug 15, 2018 | 150.11 | 150.69 | 149.27 | 150.69 | 6,813 | -0.08(-0.05%) |
Aug 14, 2018 | 150.62 | 151.26 | 150.50 | 150.78 | 6,798 | +0.43(+0.28%) |
Aug 13, 2018 | 150.20 | 150.75 | 150.01 | 150.35 | 5,973 | +0.15(+0.10%) |
Aug 10, 2018 | 149.93 | 150.37 | 149.79 | 150.20 | 4,280 | -0.13(-0.09%) |
Aug 09, 2018 | 150.79 | 151.06 | 150.33 | 150.33 | 12,725 | -1.42(-0.94%) |
Aug 08, 2018 | 150.48 | 151.99 | 150.10 | 151.75 | 8,843 | +1.18(+0.79%) |
Aug 07, 2018 | 149.66 | 151.08 | 149.66 | 150.57 | 10,991 | +1.28(+0.85%) |
Aug 06, 2018 | 148.14 | 149.62 | 148.14 | 149.29 | 8,659 | +0.70(+0.47%) |
Aug 03, 2018 | 147.81 | 148.65 | 147.81 | 148.59 | 4,829 | +0.44(+0.29%) |
Aug 02, 2018 | 147.65 | 148.66 | 147.08 | 148.15 | 58,792 | +0.57(+0.39%) |