Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 139.13 | 144.77 | 138.96 | 142.50 | 1,231,795 | +5.56(+4.06%) |
Oct 30, 2018 | 135.34 | 137.62 | 133.10 | 136.94 | 1,672,039 | +1.43(+1.06%) |
Oct 29, 2018 | 137.13 | 138.42 | 133.67 | 135.50 | 1,206,368 | +0.23(+0.17%) |
Oct 26, 2018 | 138.99 | 139.43 | 134.64 | 135.28 | 1,559,967 | -6.24(-4.41%) |
Oct 25, 2018 | 141.65 | 143.57 | 138.82 | 141.51 | 1,573,420 | +0.62(+0.44%) |
Oct 24, 2018 | 146.88 | 147.67 | 140.59 | 140.90 | 1,495,142 | -5.98(-4.07%) |
Oct 23, 2018 | 145.09 | 147.44 | 144.29 | 146.88 | 1,171,473 | -1.33(-0.89%) |
Oct 22, 2018 | 146.38 | 149.13 | 146.38 | 148.20 | 886,955 | +2.41(+1.65%) |
Oct 19, 2018 | 146.65 | 148.94 | 145.61 | 145.79 | 1,182,692 | +0.10(+0.07%) |
Oct 18, 2018 | 148.59 | 149.30 | 145.40 | 145.69 | 728,041 | -3.34(-2.24%) |
Oct 17, 2018 | 147.91 | 149.46 | 147.12 | 149.04 | 597,344 | +0.98(+0.66%) |
Oct 16, 2018 | 145.37 | 148.19 | 144.60 | 148.06 | 679,219 | +4.76(+3.32%) |
Oct 15, 2018 | 145.82 | 145.97 | 142.90 | 143.30 | 1,006,123 | -2.66(-1.82%) |
Oct 12, 2018 | 146.35 | 148.09 | 144.15 | 145.97 | 808,055 | +2.32(+1.62%) |
Oct 11, 2018 | 147.54 | 150.30 | 143.56 | 143.64 | 2,104,338 | -4.97(-3.35%) |
Oct 10, 2018 | 158.31 | 158.31 | 148.34 | 148.62 | 1,589,178 | -9.59(-6.06%) |
Oct 09, 2018 | 158.41 | 160.09 | 157.43 | 158.21 | 702,684 | -0.81(-0.51%) |
Oct 08, 2018 | 160.92 | 161.11 | 156.48 | 159.02 | 694,376 | -2.60(-1.61%) |
Oct 05, 2018 | 163.21 | 164.70 | 160.27 | 161.63 | 683,950 | -1.85(-1.13%) |
Oct 04, 2018 | 167.38 | 168.67 | 162.87 | 163.48 | 717,969 | -4.51(-2.69%) |
Oct 03, 2018 | 168.26 | 169.65 | 167.80 | 167.99 | 347,915 | +0.30(+0.18%) |
Oct 02, 2018 | 170.09 | 170.09 | 167.19 | 167.68 | 519,221 | -2.69(-1.58%) |
Oct 01, 2018 | 169.09 | 171.06 | 168.18 | 170.38 | 413,064 | +2.27(+1.35%) |
Sep 28, 2018 | 168.76 | 170.47 | 167.73 | 168.11 | 472,781 | -1.16(-0.68%) |
Sep 27, 2018 | 169.60 | 170.99 | 169.17 | 169.27 | 245,995 | -0.13(-0.08%) |
Sep 26, 2018 | 169.85 | 171.02 | 168.07 | 169.40 | 383,838 | -0.12(-0.07%) |
Sep 25, 2018 | 168.85 | 170.63 | 168.59 | 169.52 | 560,164 | +0.81(+0.48%) |
Sep 24, 2018 | 166.11 | 169.60 | 165.85 | 168.71 | 465,081 | +1.66(+0.99%) |
Sep 21, 2018 | 168.07 | 169.12 | 166.49 | 167.05 | 961,498 | -0.03(-0.02%) |
Sep 20, 2018 | 166.10 | 167.43 | 163.73 | 167.08 | 913,110 | +1.70(+1.03%) |
Sep 19, 2018 | 168.88 | 169.53 | 165.01 | 165.38 | 661,970 | -3.50(-2.07%) |
Sep 18, 2018 | 168.32 | 170.08 | 168.24 | 168.88 | 415,316 | +0.26(+0.16%) |
Sep 17, 2018 | 173.06 | 174.35 | 168.42 | 168.61 | 499,338 | -4.02(-2.33%) |
Sep 14, 2018 | 171.59 | 173.67 | 171.33 | 172.63 | 554,462 | +1.55(+0.91%) |
Sep 13, 2018 | 167.77 | 171.13 | 167.28 | 171.08 | 725,370 | +3.80(+2.27%) |
Sep 12, 2018 | 168.14 | 168.14 | 166.35 | 167.28 | 357,643 | -0.88(-0.52%) |
Sep 11, 2018 | 168.24 | 168.70 | 166.87 | 168.16 | 564,818 | -0.62(-0.36%) |
Sep 10, 2018 | 170.43 | 170.43 | 168.63 | 168.77 | 357,633 | -1.01(-0.60%) |
Sep 07, 2018 | 169.62 | 171.17 | 169.38 | 169.79 | 497,053 | -0.06(-0.03%) |
Sep 06, 2018 | 168.89 | 170.36 | 168.49 | 169.84 | 502,854 | +0.68(+0.40%) |
Sep 05, 2018 | 173.41 | 174.56 | 168.50 | 169.16 | 714,994 | -3.51(-2.04%) |
Sep 04, 2018 | 172.73 | 173.83 | 170.77 | 172.68 | 567,613 | +1.87(+1.09%) |
Aug 31, 2018 | 170.81 | 170.81 | 170.81 | 0 | +2.47(+1.47%) | |
Aug 30, 2018 | 168.44 | 169.13 | 167.74 | 168.34 | 339,916 | -0.40(-0.24%) |
Aug 29, 2018 | 168.14 | 169.99 | 168.14 | 168.74 | 417,010 | +0.86(+0.51%) |
Aug 28, 2018 | 165.99 | 168.35 | 165.75 | 167.87 | 471,191 | +2.10(+1.27%) |
Aug 27, 2018 | 165.83 | 166.51 | 165.28 | 165.77 | 358,075 | +0.87(+0.53%) |
Aug 24, 2018 | 164.80 | 165.49 | 164.34 | 164.90 | 397,220 | +0.88(+0.54%) |
Aug 23, 2018 | 164.52 | 165.34 | 163.34 | 164.02 | 569,138 | -0.05(-0.03%) |
Aug 22, 2018 | 163.83 | 165.03 | 163.27 | 164.06 | 386,888 | -0.38(-0.23%) |
Aug 21, 2018 | 164.94 | 166.35 | 164.35 | 164.44 | 363,605 | -0.60(-0.36%) |
Aug 20, 2018 | 164.64 | 165.90 | 163.84 | 165.04 | 239,937 | +0.84(+0.51%) |
Aug 17, 2018 | 164.65 | 164.68 | 163.13 | 164.20 | 299,604 | -0.61(-0.37%) |
Aug 16, 2018 | 164.69 | 165.86 | 164.17 | 164.80 | 434,365 | +0.84(+0.51%) |
Aug 15, 2018 | 164.94 | 165.27 | 163.45 | 163.96 | 529,503 | -1.73(-1.04%) |
Aug 14, 2018 | 164.03 | 166.08 | 163.35 | 165.69 | 502,226 | +2.68(+1.65%) |
Aug 13, 2018 | 162.87 | 165.09 | 162.74 | 163.01 | 489,963 | -0.50(-0.31%) |
Aug 10, 2018 | 162.60 | 164.32 | 162.14 | 163.51 | 457,636 | -0.04(-0.02%) |
Aug 09, 2018 | 163.41 | 164.00 | 161.50 | 163.54 | 363,518 | +0.45(+0.28%) |
Aug 08, 2018 | 162.61 | 163.67 | 161.74 | 163.09 | 357,595 | -0.16(-0.10%) |
Aug 07, 2018 | 162.04 | 164.04 | 160.85 | 163.25 | 459,286 | +2.54(+1.58%) |
Aug 06, 2018 | 157.65 | 161.30 | 156.82 | 160.71 | 833,598 | +3.16(+2.01%) |
Aug 03, 2018 | 162.14 | 162.16 | 155.46 | 157.55 | 764,068 | -3.28(-2.04%) |
Aug 02, 2018 | 154.88 | 162.16 | 153.97 | 160.82 | 1,412,087 | +6.88(+4.47%) |