Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 154.59 | 154.66 | 151.14 | 151.24 | 1,602,389 | -2.44(-1.59%) |
Oct 30, 2018 | 151.60 | 154.09 | 149.71 | 153.68 | 2,421,480 | +3.40(+2.26%) |
Oct 29, 2018 | 150.09 | 152.26 | 148.84 | 150.28 | 1,768,766 | +2.79(+1.89%) |
Oct 26, 2018 | 147.19 | 149.10 | 144.90 | 147.49 | 2,662,456 | +2.26(+1.55%) |
Oct 25, 2018 | 142.61 | 146.06 | 142.31 | 145.23 | 1,474,589 | +3.56(+2.52%) |
Oct 24, 2018 | 144.33 | 144.61 | 141.41 | 141.67 | 885,549 | -3.11(-2.15%) |
Oct 23, 2018 | 145.04 | 145.54 | 143.15 | 144.78 | 679,884 | -1.87(-1.27%) |
Oct 22, 2018 | 146.69 | 147.23 | 146.25 | 146.65 | 832,046 | +0.33(+0.23%) |
Oct 19, 2018 | 144.81 | 147.27 | 144.69 | 146.32 | 760,982 | +1.54(+1.06%) |
Oct 18, 2018 | 145.57 | 146.65 | 143.99 | 144.78 | 483,666 | -0.92(-0.63%) |
Oct 17, 2018 | 145.22 | 146.46 | 144.49 | 145.70 | 800,343 | +0.59(+0.41%) |
Oct 16, 2018 | 143.15 | 145.21 | 142.83 | 145.11 | 655,859 | +2.59(+1.81%) |
Oct 15, 2018 | 143.01 | 143.91 | 142.35 | 142.52 | 652,511 | -0.64(-0.45%) |
Oct 12, 2018 | 144.99 | 145.53 | 141.60 | 143.16 | 1,115,914 | -0.37(-0.26%) |
Oct 11, 2018 | 145.97 | 147.22 | 143.46 | 143.53 | 1,412,026 | -2.83(-1.93%) |
Oct 10, 2018 | 151.85 | 152.11 | 146.33 | 146.36 | 1,112,049 | -5.79(-3.81%) |
Oct 09, 2018 | 151.31 | 152.54 | 150.18 | 152.15 | 668,813 | +0.88(+0.58%) |
Oct 08, 2018 | 150.31 | 151.55 | 150.07 | 151.27 | 655,457 | +0.67(+0.44%) |
Oct 05, 2018 | 152.20 | 152.94 | 150.40 | 150.60 | 1,036,294 | -1.84(-1.21%) |
Oct 04, 2018 | 152.01 | 152.98 | 151.67 | 152.44 | 921,972 | +0.51(+0.34%) |
Oct 03, 2018 | 151.60 | 153.00 | 151.40 | 151.93 | 1,488,266 | +0.62(+0.41%) |
Oct 02, 2018 | 150.80 | 151.62 | 149.95 | 151.31 | 683,944 | +1.36(+0.90%) |
Oct 01, 2018 | 149.65 | 150.36 | 148.99 | 149.95 | 491,370 | +1.04(+0.70%) |
Sep 28, 2018 | 150.13 | 150.69 | 148.77 | 148.91 | 991,579 | -1.84(-1.22%) |
Sep 27, 2018 | 149.91 | 153.75 | 149.46 | 150.75 | 861,451 | +1.01(+0.67%) |
Sep 26, 2018 | 150.89 | 151.06 | 149.38 | 149.75 | 882,704 | -1.13(-0.75%) |
Sep 25, 2018 | 151.55 | 151.91 | 150.23 | 150.88 | 1,301,600 | +0.63(+0.42%) |
Sep 24, 2018 | 151.50 | 151.50 | 149.78 | 150.25 | 1,154,010 | -1.27(-0.84%) |
Sep 21, 2018 | 150.92 | 151.75 | 150.40 | 151.52 | 1,531,981 | +1.27(+0.84%) |
Sep 20, 2018 | 150.58 | 150.58 | 149.86 | 150.25 | 934,404 | -0.08(-0.05%) |
Sep 19, 2018 | 148.16 | 150.50 | 147.93 | 150.33 | 1,273,966 | +2.28(+1.54%) |
Sep 18, 2018 | 147.14 | 148.15 | 146.20 | 148.04 | 1,242,796 | +0.71(+0.48%) |
Sep 17, 2018 | 147.49 | 147.83 | 146.38 | 147.34 | 847,397 | +0.17(+0.12%) |
Sep 14, 2018 | 146.59 | 147.20 | 146.07 | 147.16 | 791,446 | +0.54(+0.37%) |
Sep 13, 2018 | 146.92 | 146.92 | 146.31 | 146.62 | 674,374 | +0.32(+0.22%) |
Sep 12, 2018 | 146.00 | 146.56 | 145.77 | 146.30 | 788,536 | +0.06(+0.04%) |
Sep 11, 2018 | 144.92 | 146.55 | 144.63 | 146.24 | 791,936 | +1.24(+0.86%) |
Sep 10, 2018 | 145.39 | 145.74 | 144.89 | 145.00 | 584,271 | -0.27(-0.19%) |
Sep 07, 2018 | 145.50 | 145.88 | 144.94 | 145.27 | 847,314 | -0.40(-0.27%) |
Sep 06, 2018 | 143.22 | 146.05 | 143.22 | 145.67 | 1,059,356 | +2.61(+1.83%) |
Sep 05, 2018 | 142.30 | 143.20 | 142.10 | 143.06 | 956,078 | +0.83(+0.59%) |
Sep 04, 2018 | 140.76 | 142.25 | 140.26 | 142.22 | 846,764 | +1.27(+0.90%) |
Aug 31, 2018 | 140.95 | 140.95 | 140.95 | 0 | +1.14(+0.82%) | |
Aug 30, 2018 | 141.48 | 141.48 | 139.35 | 139.81 | 552,286 | -1.70(-1.20%) |
Aug 29, 2018 | 140.25 | 141.90 | 140.25 | 141.51 | 526,448 | +1.05(+0.75%) |
Aug 28, 2018 | 140.98 | 140.98 | 140.10 | 140.46 | 567,981 | -0.27(-0.19%) |
Aug 27, 2018 | 141.09 | 141.32 | 140.04 | 140.73 | 480,689 | -0.11(-0.08%) |
Aug 24, 2018 | 138.84 | 140.91 | 138.63 | 140.84 | 1,362,311 | +2.21(+1.59%) |
Aug 23, 2018 | 138.47 | 139.15 | 138.30 | 138.63 | 786,236 | +0.02(+0.01%) |
Aug 22, 2018 | 139.20 | 139.79 | 138.16 | 138.61 | 664,056 | -1.18(-0.85%) |
Aug 21, 2018 | 138.53 | 140.20 | 138.16 | 139.79 | 825,154 | +1.31(+0.94%) |
Aug 20, 2018 | 138.92 | 139.33 | 138.42 | 138.48 | 784,489 | -0.43(-0.31%) |
Aug 17, 2018 | 138.37 | 139.38 | 138.27 | 138.91 | 924,248 | +0.61(+0.44%) |
Aug 16, 2018 | 137.02 | 138.81 | 136.95 | 138.30 | 849,315 | +1.65(+1.20%) |
Aug 15, 2018 | 135.73 | 136.97 | 135.66 | 136.65 | 586,347 | +0.26(+0.19%) |
Aug 14, 2018 | 136.35 | 136.80 | 135.52 | 136.39 | 619,595 | +0.36(+0.26%) |
Aug 13, 2018 | 137.32 | 138.31 | 135.37 | 136.03 | 883,190 | -1.24(-0.90%) |
Aug 10, 2018 | 137.71 | 137.71 | 136.67 | 137.27 | 681,052 | -1.18(-0.85%) |
Aug 09, 2018 | 138.95 | 139.12 | 138.18 | 138.46 | 445,955 | -0.39(-0.28%) |
Aug 08, 2018 | 139.06 | 139.22 | 138.26 | 138.84 | 442,114 | -0.04(-0.03%) |
Aug 07, 2018 | 139.09 | 140.05 | 138.75 | 138.88 | 591,527 | -0.35(-0.25%) |
Aug 06, 2018 | 138.66 | 139.81 | 138.47 | 139.23 | 791,287 | +0.64(+0.46%) |
Aug 03, 2018 | 136.75 | 138.68 | 136.54 | 138.59 | 877,158 | +1.67(+1.22%) |
Aug 02, 2018 | 137.25 | 137.25 | 135.52 | 136.93 | 1,097,369 | -0.89(-0.65%) |