Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 148.01 | 148.01 | 144.43 | 145.24 | 1,094,311 | -2.68(-1.81%) |
Oct 30, 2018 | 149.09 | 151.24 | 146.76 | 147.92 | 1,127,043 | +0.39(+0.26%) |
Oct 29, 2018 | 145.62 | 148.03 | 145.62 | 147.53 | 662,788 | +2.69(+1.86%) |
Oct 26, 2018 | 147.25 | 147.25 | 143.44 | 144.84 | 888,113 | -2.31(-1.57%) |
Oct 25, 2018 | 146.24 | 148.20 | 145.26 | 147.15 | 488,288 | +0.84(+0.57%) |
Oct 24, 2018 | 144.22 | 148.15 | 143.77 | 146.31 | 657,963 | +2.45(+1.70%) |
Oct 23, 2018 | 142.41 | 144.76 | 141.43 | 143.86 | 596,906 | +0.72(+0.50%) |
Oct 22, 2018 | 146.92 | 147.49 | 142.91 | 143.14 | 604,506 | -4.25(-2.88%) |
Oct 19, 2018 | 146.00 | 147.74 | 146.00 | 147.39 | 536,490 | +1.38(+0.95%) |
Oct 18, 2018 | 145.76 | 147.00 | 145.45 | 146.00 | 388,231 | +0.25(+0.17%) |
Oct 17, 2018 | 145.79 | 146.47 | 144.76 | 145.76 | 631,980 | -0.12(-0.08%) |
Oct 16, 2018 | 143.59 | 146.45 | 142.81 | 145.87 | 625,732 | +2.68(+1.87%) |
Oct 15, 2018 | 142.63 | 145.08 | 142.63 | 143.19 | 548,369 | +0.09(+0.06%) |
Oct 12, 2018 | 144.18 | 145.28 | 142.49 | 143.10 | 675,473 | -0.33(-0.23%) |
Oct 11, 2018 | 148.14 | 148.14 | 143.11 | 143.43 | 1,006,761 | -4.28(-2.90%) |
Oct 10, 2018 | 149.17 | 150.42 | 147.51 | 147.71 | 609,517 | -2.29(-1.53%) |
Oct 09, 2018 | 148.47 | 150.13 | 147.53 | 150.00 | 672,168 | +1.49(+1.00%) |
Oct 08, 2018 | 146.92 | 149.59 | 146.92 | 148.51 | 636,136 | +1.67(+1.14%) |
Oct 05, 2018 | 147.06 | 148.26 | 146.63 | 146.84 | 452,207 | +0.07(+0.05%) |
Oct 04, 2018 | 147.20 | 147.59 | 145.41 | 146.77 | 658,790 | -1.15(-0.78%) |
Oct 03, 2018 | 149.38 | 150.09 | 146.53 | 147.92 | 567,840 | -1.14(-0.77%) |
Oct 02, 2018 | 149.24 | 150.44 | 148.90 | 149.06 | 449,730 | +0.03(+0.02%) |
Oct 01, 2018 | 149.78 | 150.43 | 148.96 | 149.04 | 649,938 | -0.98(-0.66%) |
Sep 28, 2018 | 147.01 | 150.09 | 147.01 | 150.02 | 1,055,230 | +2.83(+1.92%) |
Sep 27, 2018 | 147.46 | 148.17 | 146.51 | 147.19 | 612,182 | +0.82(+0.56%) |
Sep 26, 2018 | 148.71 | 148.93 | 146.24 | 146.37 | 811,659 | -2.41(-1.62%) |
Sep 25, 2018 | 148.66 | 149.19 | 147.39 | 148.78 | 707,268 | +0.34(+0.23%) |
Sep 24, 2018 | 151.72 | 152.11 | 147.90 | 148.43 | 682,976 | -3.67(-2.41%) |
Sep 21, 2018 | 151.84 | 152.76 | 150.71 | 152.10 | 1,186,735 | +0.87(+0.58%) |
Sep 20, 2018 | 149.75 | 151.34 | 148.92 | 151.23 | 543,981 | +1.67(+1.11%) |
Sep 19, 2018 | 151.38 | 151.49 | 149.03 | 149.56 | 583,544 | -1.63(-1.08%) |
Sep 18, 2018 | 151.72 | 152.00 | 150.46 | 151.19 | 485,391 | -0.53(-0.35%) |
Sep 17, 2018 | 150.62 | 151.83 | 150.29 | 151.72 | 784,628 | +1.18(+0.79%) |
Sep 14, 2018 | 152.14 | 152.26 | 149.58 | 150.54 | 754,265 | -2.00(-1.31%) |
Sep 13, 2018 | 151.66 | 152.58 | 150.99 | 152.54 | 662,568 | +1.64(+1.09%) |
Sep 12, 2018 | 151.31 | 151.78 | 150.21 | 150.90 | 419,414 | -0.16(-0.11%) |
Sep 11, 2018 | 150.37 | 151.67 | 150.37 | 151.06 | 642,236 | -0.30(-0.20%) |
Sep 10, 2018 | 151.43 | 152.06 | 150.91 | 151.36 | 610,082 | +0.91(+0.61%) |
Sep 07, 2018 | 150.64 | 150.98 | 149.60 | 150.45 | 574,678 | -0.87(-0.58%) |
Sep 06, 2018 | 151.49 | 152.06 | 150.97 | 151.32 | 695,084 | +0.28(+0.19%) |
Sep 05, 2018 | 149.66 | 151.77 | 148.93 | 151.04 | 661,890 | +0.85(+0.57%) |
Sep 04, 2018 | 149.93 | 151.08 | 149.40 | 150.19 | 464,582 | -0.35(-0.23%) |
Aug 31, 2018 | 150.54 | 150.54 | 150.54 | 0 | +0.38(+0.25%) | |
Aug 30, 2018 | 151.83 | 151.83 | 150.05 | 150.16 | 367,232 | -1.17(-0.78%) |
Aug 29, 2018 | 151.92 | 152.22 | 150.94 | 151.34 | 465,359 | -0.19(-0.12%) |
Aug 28, 2018 | 149.79 | 151.57 | 149.44 | 151.53 | 476,950 | +1.66(+1.11%) |
Aug 27, 2018 | 150.46 | 150.52 | 148.44 | 149.87 | 635,106 | -0.27(-0.18%) |
Aug 24, 2018 | 148.54 | 150.41 | 148.54 | 150.14 | 387,420 | +1.36(+0.91%) |
Aug 23, 2018 | 149.03 | 149.30 | 148.54 | 148.78 | 286,306 | -0.12(-0.08%) |
Aug 22, 2018 | 148.87 | 149.05 | 148.06 | 148.91 | 461,120 | +0.22(+0.15%) |
Aug 21, 2018 | 150.02 | 150.09 | 148.25 | 148.69 | 468,599 | -1.68(-1.11%) |
Aug 20, 2018 | 151.02 | 151.39 | 150.04 | 150.36 | 654,321 | -0.11(-0.07%) |
Aug 17, 2018 | 149.11 | 150.59 | 148.52 | 150.47 | 659,540 | +1.54(+1.04%) |
Aug 16, 2018 | 148.23 | 149.07 | 147.63 | 148.92 | 477,238 | +0.84(+0.57%) |
Aug 15, 2018 | 146.41 | 148.54 | 146.20 | 148.09 | 675,303 | +1.37(+0.94%) |
Aug 14, 2018 | 145.97 | 147.22 | 145.56 | 146.71 | 611,680 | +0.79(+0.54%) |
Aug 13, 2018 | 145.60 | 146.22 | 145.02 | 145.93 | 567,838 | +0.39(+0.27%) |
Aug 10, 2018 | 146.93 | 147.45 | 145.51 | 145.54 | 583,444 | -1.39(-0.95%) |
Aug 09, 2018 | 146.61 | 147.21 | 146.11 | 146.93 | 415,438 | +0.52(+0.35%) |
Aug 08, 2018 | 147.46 | 147.46 | 145.99 | 146.41 | 388,953 | -0.68(-0.46%) |
Aug 07, 2018 | 148.16 | 148.57 | 145.61 | 147.09 | 1,025,025 | -0.92(-0.62%) |
Aug 06, 2018 | 147.60 | 149.51 | 147.00 | 148.01 | 883,609 | +0.11(+0.07%) |
Aug 03, 2018 | 146.75 | 148.14 | 145.70 | 147.91 | 1,004,713 | +1.30(+0.89%) |
Aug 02, 2018 | 146.24 | 147.32 | 143.43 | 146.61 | 745,021 | +0.24(+0.16%) |