Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 123.34 | 129.77 | 118.76 | 123.80 | 2,277,824 | -4.34(-3.39%) |
Oct 30, 2018 | 120.87 | 128.95 | 120.64 | 128.15 | 1,816,377 | +5.66(+4.62%) |
Oct 29, 2018 | 126.49 | 127.88 | 120.38 | 122.49 | 1,074,929 | -0.19(-0.15%) |
Oct 26, 2018 | 121.47 | 126.29 | 118.66 | 122.68 | 971,328 | -3.28(-2.61%) |
Oct 25, 2018 | 123.06 | 128.11 | 122.77 | 125.96 | 746,458 | +3.86(+3.16%) |
Oct 24, 2018 | 130.12 | 131.75 | 121.94 | 122.10 | 753,507 | -8.23(-6.31%) |
Oct 23, 2018 | 128.57 | 131.38 | 126.82 | 130.33 | 751,709 | -1.94(-1.47%) |
Oct 22, 2018 | 129.78 | 133.62 | 129.11 | 132.27 | 517,893 | +2.81(+2.17%) |
Oct 19, 2018 | 133.39 | 134.61 | 128.97 | 129.46 | 846,537 | -2.69(-2.04%) |
Oct 18, 2018 | 133.74 | 134.93 | 129.91 | 132.15 | 569,841 | -2.84(-2.10%) |
Oct 17, 2018 | 136.32 | 136.46 | 132.08 | 134.99 | 664,394 | +0.44(+0.33%) |
Oct 16, 2018 | 130.53 | 134.83 | 130.12 | 134.54 | 628,713 | +6.15(+4.79%) |
Oct 15, 2018 | 129.34 | 130.33 | 126.57 | 128.39 | 609,083 | -1.03(-0.79%) |
Oct 12, 2018 | 130.76 | 131.97 | 125.45 | 129.42 | 975,677 | +4.71(+3.77%) |
Oct 11, 2018 | 126.08 | 132.15 | 123.93 | 124.71 | 1,337,732 | -2.41(-1.90%) |
Oct 10, 2018 | 132.44 | 133.87 | 124.32 | 127.13 | 1,634,120 | -6.17(-4.63%) |
Oct 09, 2018 | 132.38 | 135.87 | 130.53 | 133.30 | 577,362 | +0.03(+0.02%) |
Oct 08, 2018 | 136.61 | 136.96 | 129.91 | 133.27 | 812,442 | -4.23(-3.08%) |
Oct 05, 2018 | 138.61 | 141.84 | 133.69 | 137.50 | 955,552 | -1.63(-1.17%) |
Oct 04, 2018 | 145.59 | 146.01 | 136.96 | 139.13 | 1,361,834 | -6.82(-4.68%) |
Oct 03, 2018 | 146.78 | 148.14 | 144.38 | 145.96 | 758,836 | +0.67(+0.46%) |
Oct 02, 2018 | 148.66 | 150.00 | 144.57 | 145.28 | 736,702 | -3.84(-2.57%) |
Oct 01, 2018 | 152.54 | 155.69 | 148.83 | 149.12 | 858,558 | -4.56(-2.97%) |
Sep 28, 2018 | 152.76 | 155.44 | 152.56 | 153.68 | 387,823 | +0.42(+0.28%) |
Sep 27, 2018 | 153.78 | 155.50 | 152.80 | 153.25 | 357,546 | +0.21(+0.14%) |
Sep 26, 2018 | 154.54 | 155.38 | 151.57 | 153.04 | 517,656 | -4.20(-2.67%) |
Sep 25, 2018 | 154.14 | 157.96 | 153.37 | 157.25 | 650,186 | +4.01(+2.61%) |
Sep 24, 2018 | 151.02 | 154.37 | 149.03 | 153.24 | 507,065 | +1.30(+0.86%) |
Sep 21, 2018 | 152.42 | 153.29 | 150.93 | 151.94 | 840,773 | +0.17(+0.11%) |
Sep 20, 2018 | 152.38 | 154.16 | 149.61 | 151.77 | 1,143,709 | -0.15(-0.10%) |
Sep 19, 2018 | 155.69 | 156.75 | 150.49 | 151.92 | 815,518 | -4.01(-2.57%) |
Sep 18, 2018 | 155.81 | 157.72 | 155.40 | 155.93 | 704,432 | +0.29(+0.18%) |
Sep 17, 2018 | 161.19 | 161.50 | 154.75 | 155.65 | 678,538 | -5.85(-3.62%) |
Sep 14, 2018 | 160.29 | 162.25 | 159.87 | 161.50 | 523,738 | +1.22(+0.76%) |
Sep 13, 2018 | 158.16 | 160.91 | 157.93 | 160.28 | 663,851 | +3.19(+2.03%) |
Sep 12, 2018 | 157.73 | 157.97 | 154.10 | 157.09 | 614,519 | -0.14(-0.09%) |
Sep 11, 2018 | 155.09 | 158.07 | 154.73 | 157.23 | 703,684 | +2.00(+1.29%) |
Sep 10, 2018 | 154.91 | 155.71 | 152.42 | 155.23 | 657,380 | +1.07(+0.69%) |
Sep 07, 2018 | 149.32 | 154.51 | 148.33 | 154.16 | 795,164 | +3.82(+2.54%) |
Sep 06, 2018 | 147.36 | 150.93 | 146.21 | 150.34 | 753,869 | +3.58(+2.44%) |
Sep 05, 2018 | 153.44 | 153.80 | 144.77 | 146.76 | 943,322 | -7.71(-4.99%) |
Sep 04, 2018 | 153.79 | 155.24 | 152.29 | 154.48 | 555,936 | +1.09(+0.71%) |
Aug 31, 2018 | 153.39 | 153.39 | 153.39 | 0 | +2.30(+1.52%) | |
Aug 30, 2018 | 151.05 | 152.68 | 150.38 | 151.09 | 535,155 | -1.13(-0.74%) |
Aug 29, 2018 | 150.71 | 152.60 | 150.62 | 152.21 | 421,860 | +1.57(+1.04%) |
Aug 28, 2018 | 150.48 | 151.26 | 147.81 | 150.64 | 729,653 | +0.86(+0.57%) |
Aug 27, 2018 | 150.31 | 151.89 | 148.82 | 149.78 | 657,747 | +0.52(+0.35%) |
Aug 24, 2018 | 145.20 | 149.27 | 145.06 | 149.26 | 849,672 | +4.64(+3.21%) |
Aug 23, 2018 | 144.34 | 146.67 | 143.75 | 144.62 | 510,462 | +0.89(+0.62%) |
Aug 22, 2018 | 141.15 | 144.12 | 140.65 | 143.73 | 560,280 | +1.29(+0.90%) |
Aug 21, 2018 | 140.08 | 143.38 | 140.04 | 142.44 | 838,129 | +2.41(+1.72%) |
Aug 20, 2018 | 138.40 | 140.46 | 136.66 | 140.03 | 693,318 | +1.72(+1.24%) |
Aug 17, 2018 | 136.48 | 138.81 | 135.18 | 138.31 | 763,208 | +1.59(+1.16%) |
Aug 16, 2018 | 135.47 | 137.14 | 134.16 | 136.72 | 836,736 | +2.65(+1.98%) |
Aug 15, 2018 | 134.85 | 136.79 | 132.69 | 134.07 | 722,176 | -2.29(-1.68%) |
Aug 14, 2018 | 133.71 | 136.64 | 131.12 | 136.36 | 630,154 | +3.26(+2.45%) |
Aug 13, 2018 | 134.08 | 135.33 | 132.59 | 133.10 | 403,226 | -1.15(-0.86%) |
Aug 10, 2018 | 131.61 | 134.61 | 131.04 | 134.25 | 646,204 | +1.89(+1.43%) |
Aug 09, 2018 | 133.37 | 134.64 | 132.22 | 132.36 | 540,659 | -0.98(-0.73%) |
Aug 08, 2018 | 133.38 | 134.78 | 131.67 | 133.34 | 462,594 | +0.44(+0.33%) |
Aug 07, 2018 | 133.51 | 135.28 | 131.92 | 132.90 | 607,380 | -0.08(-0.06%) |
Aug 06, 2018 | 131.56 | 133.69 | 131.07 | 132.98 | 867,514 | +1.64(+1.25%) |
Aug 03, 2018 | 133.50 | 133.99 | 129.28 | 131.34 | 1,900,386 | -2.19(-1.64%) |
Aug 02, 2018 | 123.78 | 134.34 | 123.73 | 133.53 | 2,162,556 | +8.99(+7.22%) |