Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 130.81 | 134.31 | 130.01 | 133.02 | 1,871,018 | +5.00(+3.91%) |
Oct 30, 2018 | 122.11 | 129.75 | 121.03 | 128.02 | 2,843,656 | +5.27(+4.29%) |
Oct 29, 2018 | 126.00 | 128.74 | 120.07 | 122.75 | 2,605,375 | +2.10(+1.74%) |
Oct 26, 2018 | 122.51 | 125.07 | 118.62 | 120.65 | 2,785,200 | -5.19(-4.12%) |
Oct 25, 2018 | 124.00 | 126.80 | 122.68 | 125.84 | 1,412,164 | +3.73(+3.05%) |
Oct 24, 2018 | 128.89 | 130.42 | 122.02 | 122.11 | 1,890,955 | -6.67(-5.18%) |
Oct 23, 2018 | 126.80 | 130.31 | 126.30 | 128.78 | 1,664,155 | -0.94(-0.72%) |
Oct 22, 2018 | 128.37 | 130.18 | 125.83 | 129.72 | 1,633,090 | +2.02(+1.58%) |
Oct 19, 2018 | 131.78 | 132.54 | 126.89 | 127.70 | 1,855,600 | -2.73(-2.09%) |
Oct 18, 2018 | 136.19 | 136.77 | 129.18 | 130.43 | 2,142,597 | -6.82(-4.97%) |
Oct 17, 2018 | 138.15 | 139.12 | 134.54 | 137.25 | 2,491,154 | +3.06(+2.28%) |
Oct 16, 2018 | 130.37 | 134.61 | 129.18 | 134.19 | 2,185,544 | +7.19(+5.66%) |
Oct 15, 2018 | 127.51 | 128.55 | 125.22 | 127.00 | 2,207,595 | -1.31(-1.02%) |
Oct 12, 2018 | 127.33 | 130.35 | 125.01 | 128.31 | 2,084,000 | +3.56(+2.85%) |
Oct 11, 2018 | 124.05 | 127.28 | 121.78 | 124.75 | 2,750,236 | +0.45(+0.36%) |
Oct 10, 2018 | 131.26 | 131.32 | 122.89 | 124.30 | 4,187,082 | -7.37(-5.60%) |
Oct 09, 2018 | 131.55 | 134.27 | 129.79 | 131.67 | 2,919,834 | -0.75(-0.57%) |
Oct 08, 2018 | 138.43 | 138.78 | 130.58 | 132.42 | 3,009,697 | -7.55(-5.39%) |
Oct 05, 2018 | 139.76 | 142.00 | 135.83 | 139.97 | 1,430,500 | +0.21(+0.15%) |
Oct 04, 2018 | 144.45 | 145.61 | 137.90 | 139.76 | 1,808,950 | -5.90(-4.05%) |
Oct 03, 2018 | 144.63 | 147.48 | 143.38 | 145.66 | 1,513,536 | +2.76(+1.93%) |
Oct 02, 2018 | 145.50 | 145.65 | 141.81 | 142.90 | 1,481,867 | -2.97(-2.04%) |
Oct 01, 2018 | 147.19 | 148.39 | 145.52 | 145.87 | 1,614,631 | -0.11(-0.08%) |
Sep 28, 2018 | 145.93 | 147.19 | 144.49 | 145.98 | 1,122,600 | +0.01(+0.01%) |
Sep 27, 2018 | 145.25 | 147.30 | 145.02 | 145.97 | 1,053,977 | +1.46(+1.01%) |
Sep 26, 2018 | 143.78 | 145.71 | 142.79 | 144.51 | 1,429,785 | +0.72(+0.50%) |
Sep 25, 2018 | 142.00 | 144.82 | 141.25 | 143.79 | 1,556,972 | +2.29(+1.62%) |
Sep 24, 2018 | 137.65 | 141.64 | 135.83 | 141.50 | 1,463,192 | +2.87(+2.07%) |
Sep 21, 2018 | 141.76 | 142.79 | 138.48 | 138.63 | 1,819,100 | -3.03(-2.14%) |
Sep 20, 2018 | 140.84 | 142.38 | 139.52 | 141.66 | 1,244,018 | +1.00(+0.71%) |
Sep 19, 2018 | 143.20 | 143.77 | 138.40 | 140.66 | 2,006,610 | -3.02(-2.10%) |
Sep 18, 2018 | 145.00 | 147.36 | 143.31 | 143.68 | 1,743,658 | -1.05(-0.73%) |
Sep 17, 2018 | 151.47 | 151.47 | 144.54 | 144.73 | 1,827,789 | -6.34(-4.20%) |
Sep 14, 2018 | 151.79 | 153.08 | 150.47 | 151.07 | 827,300 | +0.53(+0.35%) |
Sep 13, 2018 | 148.96 | 152.18 | 148.77 | 150.54 | 1,645,580 | +2.33(+1.57%) |
Sep 12, 2018 | 147.00 | 148.42 | 144.15 | 148.21 | 1,551,332 | +2.06(+1.41%) |
Sep 11, 2018 | 143.80 | 147.80 | 143.26 | 146.15 | 1,736,959 | +2.49(+1.73%) |
Sep 10, 2018 | 145.19 | 145.26 | 141.41 | 143.66 | 1,817,525 | -1.27(-0.88%) |
Sep 07, 2018 | 144.00 | 147.43 | 142.14 | 144.93 | 2,405,400 | +0.41(+0.28%) |
Sep 06, 2018 | 143.30 | 146.24 | 143.03 | 144.52 | 2,438,185 | +2.31(+1.62%) |
Sep 05, 2018 | 153.00 | 155.47 | 141.02 | 142.21 | 6,445,510 | -14.48(-9.24%) |
Sep 04, 2018 | 154.42 | 157.12 | 152.40 | 156.69 | 3,358,391 | +2.15(+1.39%) |
Aug 31, 2018 | 154.54 | 154.54 | 154.54 | 0 | +0.73(+0.47%) | |
Aug 30, 2018 | 154.00 | 155.81 | 152.88 | 153.81 | 1,595,121 | +0.03(+0.02%) |
Aug 29, 2018 | 152.98 | 154.58 | 152.28 | 153.78 | 1,754,535 | +1.52(+1.00%) |
Aug 28, 2018 | 152.00 | 153.22 | 150.91 | 152.26 | 2,609,413 | +0.58(+0.38%) |
Aug 27, 2018 | 151.55 | 152.80 | 149.69 | 151.68 | 1,292,082 | +0.68(+0.45%) |
Aug 24, 2018 | 147.65 | 151.72 | 147.50 | 151.00 | 1,875,000 | +5.32(+3.65%) |
Aug 23, 2018 | 146.14 | 147.73 | 145.20 | 145.68 | 1,154,283 | -0.46(-0.31%) |
Aug 22, 2018 | 144.39 | 146.97 | 144.39 | 146.14 | 1,026,153 | +1.13(+0.78%) |
Aug 21, 2018 | 144.00 | 147.80 | 143.85 | 145.01 | 1,758,258 | +1.72(+1.20%) |
Aug 20, 2018 | 142.70 | 144.22 | 141.66 | 143.29 | 2,191,937 | +0.64(+0.45%) |
Aug 17, 2018 | 139.45 | 142.77 | 138.64 | 142.65 | 1,538,700 | +2.60(+1.86%) |
Aug 16, 2018 | 139.73 | 141.83 | 139.16 | 140.05 | 1,949,594 | +0.85(+0.61%) |
Aug 15, 2018 | 136.55 | 142.50 | 135.85 | 139.20 | 4,244,081 | +1.80(+1.31%) |
Aug 14, 2018 | 137.48 | 138.78 | 135.52 | 137.40 | 1,078,583 | +0.31(+0.23%) |
Aug 13, 2018 | 137.00 | 139.38 | 136.90 | 137.09 | 1,410,524 | -0.08(-0.06%) |
Aug 10, 2018 | 135.93 | 138.54 | 135.06 | 137.17 | 1,054,800 | +0.64(+0.47%) |
Aug 09, 2018 | 135.00 | 138.13 | 134.09 | 136.53 | 1,258,773 | +1.52(+1.13%) |
Aug 08, 2018 | 132.76 | 135.29 | 131.73 | 135.01 | 1,321,210 | +2.26(+1.70%) |
Aug 07, 2018 | 131.54 | 133.55 | 131.03 | 132.75 | 1,663,503 | +1.20(+0.91%) |
Aug 06, 2018 | 129.09 | 132.13 | 128.53 | 131.55 | 803,957 | +2.39(+1.85%) |
Aug 03, 2018 | 130.80 | 130.99 | 127.68 | 129.16 | 819,600 | -1.62(-1.24%) |
Aug 02, 2018 | 125.33 | 131.16 | 125.01 | 130.78 | 1,200,555 | +4.40(+3.48%) |