Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 123.09 | 125.46 | 121.75 | 123.17 | 649,878 | +1.18(+0.96%) |
Oct 30, 2018 | 117.37 | 122.38 | 116.39 | 122.00 | 432,278 | +5.09(+4.35%) |
Oct 29, 2018 | 117.67 | 121.05 | 115.89 | 116.91 | 639,278 | +0.75(+0.65%) |
Oct 26, 2018 | 115.00 | 117.69 | 114.15 | 116.16 | 420,551 | -0.79(-0.68%) |
Oct 25, 2018 | 115.25 | 118.17 | 114.20 | 116.95 | 330,126 | +2.87(+2.52%) |
Oct 24, 2018 | 118.12 | 118.79 | 113.87 | 114.08 | 390,879 | -4.56(-3.84%) |
Oct 23, 2018 | 118.25 | 119.14 | 115.17 | 118.64 | 536,155 | -1.40(-1.17%) |
Oct 22, 2018 | 122.19 | 122.40 | 119.13 | 120.04 | 452,733 | -1.47(-1.21%) |
Oct 19, 2018 | 123.02 | 123.33 | 120.58 | 121.51 | 504,600 | -1.72(-1.39%) |
Oct 18, 2018 | 123.47 | 124.96 | 122.20 | 123.22 | 483,206 | -0.95(-0.77%) |
Oct 17, 2018 | 123.56 | 125.43 | 122.72 | 124.17 | 407,694 | +0.05(+0.04%) |
Oct 16, 2018 | 120.88 | 124.37 | 119.68 | 124.13 | 424,289 | +3.66(+3.04%) |
Oct 15, 2018 | 120.17 | 122.16 | 119.19 | 120.46 | 412,179 | +0.22(+0.19%) |
Oct 12, 2018 | 118.15 | 120.58 | 116.73 | 120.24 | 974,296 | +3.26(+2.79%) |
Oct 11, 2018 | 118.50 | 120.00 | 116.76 | 116.98 | 988,562 | -1.78(-1.50%) |
Oct 10, 2018 | 122.69 | 123.15 | 118.63 | 118.76 | 924,596 | -4.69(-3.80%) |
Oct 09, 2018 | 125.38 | 126.19 | 123.10 | 123.45 | 617,143 | -2.94(-2.32%) |
Oct 08, 2018 | 127.32 | 127.74 | 125.43 | 126.39 | 668,182 | -1.90(-1.48%) |
Oct 05, 2018 | 131.83 | 132.46 | 126.28 | 128.29 | 1,319,006 | -4.38(-3.30%) |
Oct 04, 2018 | 131.09 | 136.97 | 131.09 | 132.67 | 1,909,218 | +0.44(+0.33%) |
Oct 03, 2018 | 144.07 | 145.42 | 129.28 | 132.22 | 5,121,985 | -20.05(-13.17%) |
Oct 02, 2018 | 151.45 | 154.48 | 150.71 | 152.27 | 828,620 | +0.29(+0.19%) |
Oct 01, 2018 | 155.37 | 156.73 | 151.09 | 151.98 | 717,000 | -1.98(-1.29%) |
Sep 28, 2018 | 155.00 | 157.09 | 152.89 | 153.96 | 701,877 | -1.31(-0.84%) |
Sep 27, 2018 | 156.25 | 156.76 | 153.92 | 155.27 | 481,115 | -0.85(-0.55%) |
Sep 26, 2018 | 158.90 | 159.23 | 155.83 | 156.12 | 371,738 | -2.17(-1.37%) |
Sep 25, 2018 | 160.29 | 160.29 | 157.61 | 158.30 | 386,168 | -1.17(-0.73%) |
Sep 24, 2018 | 160.47 | 160.61 | 156.80 | 159.46 | 475,736 | -2.19(-1.36%) |
Sep 21, 2018 | 159.98 | 169.44 | 159.98 | 161.66 | 1,743,461 | +3.85(+2.44%) |
Sep 20, 2018 | 155.66 | 158.27 | 154.33 | 157.81 | 677,909 | +3.43(+2.22%) |
Sep 19, 2018 | 156.79 | 157.68 | 153.80 | 154.38 | 452,610 | -2.21(-1.41%) |
Sep 18, 2018 | 154.89 | 156.70 | 153.33 | 156.59 | 411,454 | +1.64(+1.06%) |
Sep 17, 2018 | 156.01 | 157.15 | 153.60 | 154.96 | 474,641 | -0.86(-0.55%) |
Sep 14, 2018 | 154.57 | 158.66 | 154.31 | 155.82 | 859,222 | +0.96(+0.62%) |
Sep 13, 2018 | 152.10 | 156.62 | 152.10 | 154.86 | 652,434 | +2.95(+1.94%) |
Sep 12, 2018 | 149.75 | 155.09 | 145.75 | 151.91 | 1,599,183 | -3.04(-1.96%) |
Sep 11, 2018 | 151.92 | 155.90 | 151.39 | 154.95 | 514,551 | +3.19(+2.10%) |
Sep 10, 2018 | 154.04 | 155.20 | 149.47 | 151.75 | 539,557 | -1.43(-0.93%) |
Sep 07, 2018 | 152.48 | 158.01 | 152.15 | 153.18 | 777,640 | +5.83(+3.95%) |
Sep 06, 2018 | 149.27 | 149.89 | 146.91 | 147.36 | 320,184 | -1.44(-0.97%) |
Sep 05, 2018 | 147.00 | 149.28 | 146.83 | 148.80 | 390,535 | +1.19(+0.80%) |
Sep 04, 2018 | 149.32 | 149.53 | 146.77 | 147.61 | 344,161 | -2.08(-1.39%) |
Aug 31, 2018 | 149.69 | 149.69 | 149.69 | 0 | +1.31(+0.88%) | |
Aug 30, 2018 | 149.63 | 149.69 | 146.91 | 148.38 | 476,920 | -1.47(-0.98%) |
Aug 29, 2018 | 149.26 | 149.87 | 147.42 | 149.84 | 453,600 | +1.09(+0.73%) |
Aug 28, 2018 | 150.33 | 152.05 | 148.39 | 148.76 | 716,652 | -1.58(-1.05%) |
Aug 27, 2018 | 147.15 | 151.24 | 146.42 | 150.33 | 599,882 | +4.38(+3.00%) |
Aug 24, 2018 | 144.93 | 146.33 | 143.84 | 145.96 | 302,131 | +1.42(+0.98%) |
Aug 23, 2018 | 145.19 | 145.19 | 143.49 | 144.54 | 445,947 | -0.79(-0.55%) |
Aug 22, 2018 | 144.53 | 145.54 | 142.69 | 145.33 | 345,049 | +0.28(+0.20%) |
Aug 21, 2018 | 142.58 | 146.04 | 142.48 | 145.04 | 527,244 | +2.95(+2.07%) |
Aug 20, 2018 | 140.97 | 142.60 | 140.29 | 142.10 | 426,072 | +1.37(+0.97%) |
Aug 17, 2018 | 139.32 | 140.94 | 138.58 | 140.73 | 461,519 | +1.31(+0.94%) |
Aug 16, 2018 | 137.56 | 140.15 | 137.34 | 139.41 | 604,199 | +2.23(+1.63%) |
Aug 15, 2018 | 134.23 | 137.58 | 133.14 | 137.18 | 518,574 | +2.52(+1.87%) |
Aug 14, 2018 | 133.61 | 135.71 | 133.29 | 134.66 | 296,776 | +1.60(+1.20%) |
Aug 13, 2018 | 133.30 | 134.55 | 132.06 | 133.07 | 268,120 | +0.16(+0.12%) |
Aug 10, 2018 | 131.94 | 133.62 | 130.81 | 132.91 | 223,203 | +0.53(+0.40%) |
Aug 09, 2018 | 131.68 | 133.34 | 131.64 | 132.38 | 247,513 | +0.99(+0.75%) |
Aug 08, 2018 | 134.09 | 134.09 | 130.43 | 131.39 | 379,407 | -2.67(-1.99%) |
Aug 07, 2018 | 135.24 | 135.31 | 133.59 | 134.07 | 324,632 | -1.24(-0.92%) |
Aug 06, 2018 | 133.62 | 135.57 | 133.60 | 135.31 | 369,298 | +1.65(+1.23%) |
Aug 03, 2018 | 133.44 | 135.50 | 132.57 | 133.66 | 371,666 | +0.69(+0.52%) |
Aug 02, 2018 | 132.03 | 134.41 | 131.31 | 132.97 | 401,417 | +0.10(+0.07%) |