Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 140.46 | 140.85 | 139.45 | 139.81 | 11,276 | +0.53(+0.38%) |
Oct 30, 2018 | 138.43 | 139.29 | 137.34 | 139.28 | 14,755 | +0.50(+0.36%) |
Oct 29, 2018 | 141.43 | 142.29 | 137.14 | 138.78 | 86,549 | -0.28(-0.20%) |
Oct 26, 2018 | 139.41 | 140.56 | 137.24 | 139.06 | 17,769 | -1.90(-1.35%) |
Oct 25, 2018 | 138.80 | 142.16 | 137.55 | 140.95 | 15,614 | +2.31(+1.67%) |
Oct 24, 2018 | 144.51 | 145.28 | 138.58 | 138.64 | 28,172 | -6.30(-4.35%) |
Oct 23, 2018 | 143.93 | 145.75 | 142.43 | 144.94 | 11,340 | -0.89(-0.61%) |
Oct 22, 2018 | 145.90 | 146.07 | 144.99 | 145.83 | 10,379 | -1.21(-0.82%) |
Oct 19, 2018 | 148.88 | 149.25 | 146.74 | 147.04 | 21,257 | -1.06(-0.71%) |
Oct 18, 2018 | 149.55 | 149.55 | 146.95 | 148.10 | 7,158 | -1.84(-1.23%) |
Oct 17, 2018 | 148.32 | 150.20 | 147.82 | 149.94 | 11,460 | +1.04(+0.70%) |
Oct 16, 2018 | 145.60 | 149.05 | 145.37 | 148.91 | 47,139 | +4.04(+2.79%) |
Oct 15, 2018 | 144.31 | 145.62 | 144.16 | 144.87 | 8,884 | -0.11(-0.08%) |
Oct 12, 2018 | 144.04 | 145.25 | 143.42 | 144.98 | 7,303 | +2.26(+1.58%) |
Oct 11, 2018 | 146.66 | 146.88 | 141.94 | 142.72 | 25,770 | -4.48(-3.04%) |
Oct 10, 2018 | 150.81 | 151.05 | 147.14 | 147.20 | 18,935 | -3.41(-2.27%) |
Oct 09, 2018 | 149.02 | 151.22 | 149.02 | 150.61 | 27,862 | +0.15(+0.10%) |
Oct 08, 2018 | 150.26 | 151.02 | 150.22 | 150.47 | 2,582 | -0.29(-0.19%) |
Oct 05, 2018 | 152.09 | 152.09 | 149.49 | 150.76 | 4,578 | -0.32(-0.21%) |
Oct 04, 2018 | 153.38 | 153.38 | 149.93 | 151.08 | 13,191 | -2.68(-1.74%) |
Oct 03, 2018 | 152.67 | 154.22 | 152.67 | 153.76 | 10,338 | +1.57(+1.03%) |
Oct 02, 2018 | 152.13 | 152.49 | 151.44 | 152.19 | 78,237 | +0.06(+0.04%) |
Oct 01, 2018 | 154.30 | 154.40 | 151.89 | 152.13 | 83,701 | -1.85(-1.20%) |
Sep 28, 2018 | 153.42 | 154.38 | 152.27 | 153.98 | 16,679 | -0.04(-0.02%) |
Sep 27, 2018 | 153.68 | 154.25 | 153.65 | 154.02 | 6,740 | +0.78(+0.51%) |
Sep 26, 2018 | 154.22 | 154.82 | 153.24 | 153.24 | 5,005 | -0.67(-0.44%) |
Sep 25, 2018 | 154.47 | 154.87 | 153.81 | 153.91 | 22,645 | -0.16(-0.11%) |
Sep 24, 2018 | 154.29 | 154.29 | 154.07 | 154.07 | 3,129 | -0.77(-0.50%) |
Sep 21, 2018 | 155.42 | 155.81 | 154.80 | 154.84 | 22,619 | -0.26(-0.17%) |
Sep 20, 2018 | 153.08 | 155.14 | 153.08 | 155.10 | 6,249 | +2.76(+1.81%) |
Sep 19, 2018 | 152.83 | 153.34 | 152.31 | 152.34 | 5,575 | -0.26(-0.17%) |
Sep 18, 2018 | 151.91 | 152.97 | 151.61 | 152.60 | 23,401 | +1.25(+0.83%) |
Sep 17, 2018 | 152.82 | 152.82 | 151.25 | 151.35 | 4,298 | -1.65(-1.08%) |
Sep 14, 2018 | 153.35 | 153.53 | 152.74 | 153.00 | 5,135 | -0.57(-0.37%) |
Sep 13, 2018 | 153.24 | 153.69 | 153.10 | 153.56 | 8,535 | +0.64(+0.42%) |
Sep 12, 2018 | 152.24 | 153.14 | 152.24 | 152.92 | 4,336 | +0.33(+0.22%) |
Sep 11, 2018 | 152.67 | 152.88 | 151.83 | 152.59 | 6,038 | -0.59(-0.38%) |
Sep 10, 2018 | 154.26 | 154.57 | 153.18 | 153.18 | 5,095 | -0.82(-0.53%) |
Sep 07, 2018 | 153.94 | 154.18 | 153.22 | 154.00 | 10,708 | +0.19(+0.12%) |
Sep 06, 2018 | 154.95 | 154.95 | 153.62 | 153.82 | 2,147 | -1.14(-0.73%) |
Sep 05, 2018 | 154.48 | 155.04 | 154.21 | 154.95 | 11,871 | +0.60(+0.39%) |
Sep 04, 2018 | 154.81 | 154.81 | 153.42 | 154.35 | 6,435 | -0.81(-0.53%) |
Aug 31, 2018 | 155.16 | 155.16 | 155.16 | 0 | +0.70(+0.46%) | |
Aug 30, 2018 | 154.01 | 155.25 | 154.01 | 154.46 | 4,893 | -0.17(-0.11%) |
Aug 29, 2018 | 153.20 | 154.76 | 153.16 | 154.63 | 14,492 | +0.71(+0.46%) |
Aug 28, 2018 | 153.29 | 153.99 | 153.29 | 153.93 | 7,096 | +0.24(+0.15%) |
Aug 27, 2018 | 154.09 | 154.20 | 153.47 | 153.69 | 14,513 | +0.20(+0.13%) |
Aug 24, 2018 | 153.23 | 153.49 | 152.39 | 153.49 | 24,913 | +0.29(+0.19%) |
Aug 23, 2018 | 153.64 | 153.78 | 153.02 | 153.20 | 3,962 | -0.74(-0.48%) |
Aug 22, 2018 | 153.06 | 154.29 | 153.06 | 153.94 | 8,547 | -0.17(-0.11%) |
Aug 21, 2018 | 154.93 | 154.93 | 153.60 | 154.11 | 92,777 | -0.49(-0.32%) |
Aug 20, 2018 | 153.40 | 154.72 | 153.40 | 154.60 | 29,836 | +1.21(+0.79%) |
Aug 17, 2018 | 152.56 | 153.82 | 152.17 | 153.40 | 11,801 | +0.46(+0.30%) |
Aug 16, 2018 | 151.49 | 152.94 | 151.25 | 152.94 | 9,812 | +1.58(+1.05%) |
Aug 15, 2018 | 150.77 | 151.36 | 149.93 | 151.36 | 6,783 | -0.08(-0.05%) |
Aug 14, 2018 | 151.28 | 151.92 | 151.16 | 151.44 | 6,768 | +0.43(+0.28%) |
Aug 13, 2018 | 150.86 | 151.41 | 150.67 | 151.01 | 5,947 | +0.15(+0.10%) |
Aug 10, 2018 | 150.59 | 151.03 | 150.45 | 150.86 | 4,261 | -0.13(-0.08%) |
Aug 09, 2018 | 151.46 | 151.72 | 150.99 | 150.99 | 12,670 | -1.43(-0.94%) |
Aug 08, 2018 | 151.15 | 152.66 | 150.76 | 152.42 | 8,805 | +1.19(+0.79%) |
Aug 07, 2018 | 150.32 | 151.74 | 150.32 | 151.23 | 10,943 | +1.28(+0.85%) |
Aug 06, 2018 | 148.79 | 150.28 | 148.79 | 149.95 | 8,621 | +0.70(+0.47%) |
Aug 03, 2018 | 148.46 | 149.31 | 148.46 | 149.24 | 4,807 | +0.44(+0.30%) |
Aug 02, 2018 | 148.30 | 149.32 | 147.72 | 148.80 | 58,534 | +0.57(+0.39%) |