Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 117.19 | 119.11 | 116.44 | 116.83 | 3,890,210 | +1.96(+1.70%) |
Oct 30, 2018 | 110.88 | 115.38 | 106.60 | 114.88 | 3,747,314 | +2.58(+2.30%) |
Oct 29, 2018 | 112.02 | 114.67 | 110.52 | 112.29 | 2,734,111 | +2.23(+2.03%) |
Oct 26, 2018 | 108.39 | 110.72 | 106.73 | 110.06 | 2,550,887 | +0.34(+0.31%) |
Oct 25, 2018 | 110.75 | 112.05 | 109.51 | 109.72 | 3,896,335 | +0.26(+0.23%) |
Oct 24, 2018 | 115.11 | 115.76 | 109.25 | 109.46 | 2,496,172 | -5.62(-4.88%) |
Oct 23, 2018 | 115.22 | 116.26 | 112.07 | 115.08 | 3,213,282 | -4.52(-3.78%) |
Oct 22, 2018 | 120.22 | 120.22 | 118.05 | 119.60 | 1,374,176 | -0.03(-0.02%) |
Oct 19, 2018 | 120.93 | 121.37 | 118.93 | 119.63 | 2,039,609 | -1.06(-0.88%) |
Oct 18, 2018 | 124.65 | 124.65 | 120.17 | 120.69 | 2,446,079 | -4.27(-3.41%) |
Oct 17, 2018 | 125.28 | 125.90 | 123.58 | 124.95 | 1,326,663 | -1.04(-0.83%) |
Oct 16, 2018 | 125.96 | 126.22 | 124.58 | 126.00 | 1,241,200 | +1.15(+0.92%) |
Oct 15, 2018 | 124.28 | 126.31 | 124.11 | 124.84 | 1,126,712 | +0.70(+0.56%) |
Oct 12, 2018 | 126.15 | 126.35 | 122.28 | 124.14 | 2,100,331 | -0.20(-0.16%) |
Oct 11, 2018 | 125.86 | 127.55 | 123.58 | 124.34 | 2,004,012 | -2.04(-1.62%) |
Oct 10, 2018 | 129.06 | 129.06 | 125.87 | 126.38 | 2,109,579 | -2.54(-1.97%) |
Oct 09, 2018 | 131.00 | 131.58 | 127.88 | 128.92 | 1,661,612 | -1.72(-1.32%) |
Oct 08, 2018 | 128.58 | 131.02 | 128.29 | 130.64 | 2,131,040 | +1.33(+1.03%) |
Oct 05, 2018 | 130.19 | 130.72 | 128.41 | 129.30 | 1,498,030 | -1.03(-0.79%) |
Oct 04, 2018 | 130.49 | 131.17 | 129.37 | 130.34 | 1,847,314 | +1.62(+1.26%) |
Oct 03, 2018 | 127.47 | 129.80 | 127.06 | 128.71 | 1,266,726 | +1.40(+1.10%) |
Oct 02, 2018 | 126.80 | 128.04 | 126.17 | 127.31 | 1,199,260 | +0.82(+0.65%) |
Oct 01, 2018 | 126.30 | 127.37 | 125.86 | 126.49 | 1,412,387 | +1.64(+1.31%) |
Sep 28, 2018 | 125.22 | 125.46 | 124.44 | 124.85 | 2,200,597 | -0.96(-0.76%) |
Sep 27, 2018 | 125.86 | 126.79 | 124.90 | 125.81 | 1,077,337 | +0.14(+0.11%) |
Sep 26, 2018 | 126.52 | 127.14 | 125.50 | 125.67 | 1,154,572 | -1.02(-0.80%) |
Sep 25, 2018 | 127.41 | 127.97 | 126.23 | 126.69 | 1,729,010 | -0.73(-0.58%) |
Sep 24, 2018 | 128.65 | 128.78 | 127.03 | 127.42 | 2,248,834 | -1.66(-1.28%) |
Sep 21, 2018 | 129.30 | 129.77 | 128.21 | 129.08 | 2,544,569 | +0.15(+0.12%) |
Sep 20, 2018 | 127.81 | 129.81 | 127.61 | 128.93 | 1,810,143 | +2.14(+1.69%) |
Sep 19, 2018 | 124.68 | 127.71 | 124.22 | 126.78 | 1,464,727 | +2.35(+1.89%) |
Sep 18, 2018 | 123.47 | 124.72 | 122.30 | 124.43 | 1,451,113 | +0.93(+0.75%) |
Sep 17, 2018 | 122.40 | 124.51 | 122.40 | 123.50 | 1,269,223 | +1.10(+0.90%) |
Sep 14, 2018 | 121.71 | 122.56 | 120.99 | 122.40 | 1,201,091 | +0.80(+0.66%) |
Sep 13, 2018 | 122.35 | 123.08 | 120.71 | 121.59 | 1,677,230 | +0.16(+0.13%) |
Sep 12, 2018 | 121.16 | 121.93 | 119.05 | 121.43 | 1,822,680 | -0.84(-0.69%) |
Sep 11, 2018 | 120.94 | 122.69 | 119.92 | 122.27 | 1,177,869 | +0.55(+0.45%) |
Sep 10, 2018 | 120.70 | 123.08 | 120.69 | 121.72 | 1,041,486 | +1.18(+0.98%) |
Sep 07, 2018 | 120.31 | 122.02 | 119.05 | 120.54 | 1,546,818 | +0.10(+0.08%) |
Sep 06, 2018 | 121.04 | 122.69 | 119.81 | 120.44 | 1,525,626 | -1.31(-1.07%) |
Sep 05, 2018 | 119.38 | 121.87 | 118.94 | 121.75 | 2,333,583 | +2.09(+1.75%) |
Sep 04, 2018 | 120.67 | 121.35 | 118.84 | 119.65 | 1,893,570 | -1.55(-1.28%) |
Aug 31, 2018 | 121.20 | 121.20 | 121.20 | 0 | +0.21(+0.17%) | |
Aug 30, 2018 | 122.81 | 123.03 | 120.71 | 120.99 | 1,568,466 | -2.01(-1.63%) |
Aug 29, 2018 | 124.01 | 124.17 | 121.80 | 123.00 | 1,299,101 | -0.73(-0.59%) |
Aug 28, 2018 | 123.94 | 124.77 | 123.37 | 123.74 | 1,712,116 | +0.63(+0.51%) |
Aug 27, 2018 | 121.22 | 123.71 | 121.22 | 123.11 | 1,247,386 | +2.60(+2.16%) |
Aug 24, 2018 | 118.41 | 120.68 | 117.64 | 120.51 | 1,479,895 | -0.38(-0.31%) |
Aug 23, 2018 | 123.51 | 123.77 | 120.66 | 120.88 | 1,662,788 | -2.89(-2.33%) |
Aug 22, 2018 | 123.94 | 124.39 | 123.25 | 123.77 | 1,679,656 | -0.41(-0.33%) |
Aug 21, 2018 | 123.11 | 124.73 | 123.11 | 124.18 | 1,875,603 | +0.89(+0.72%) |
Aug 20, 2018 | 122.11 | 123.78 | 122.11 | 123.29 | 1,471,033 | +1.73(+1.42%) |
Aug 17, 2018 | 119.21 | 121.99 | 119.21 | 121.56 | 1,164,358 | +2.20(+1.84%) |
Aug 16, 2018 | 117.65 | 119.81 | 117.64 | 119.37 | 1,346,062 | +2.31(+1.97%) |
Aug 15, 2018 | 117.20 | 117.38 | 115.01 | 117.06 | 1,943,427 | -0.80(-0.68%) |
Aug 14, 2018 | 118.64 | 119.13 | 117.62 | 117.87 | 1,509,932 | -0.60(-0.51%) |
Aug 13, 2018 | 119.29 | 119.76 | 117.61 | 118.47 | 1,310,056 | -0.50(-0.42%) |
Aug 10, 2018 | 119.88 | 120.21 | 118.57 | 118.97 | 1,033,347 | -1.47(-1.22%) |
Aug 09, 2018 | 120.77 | 121.06 | 120.04 | 120.44 | 1,015,534 | -0.18(-0.15%) |
Aug 08, 2018 | 121.79 | 122.45 | 120.55 | 120.61 | 1,322,920 | -1.14(-0.94%) |
Aug 07, 2018 | 121.02 | 122.51 | 120.73 | 121.76 | 1,174,307 | +1.47(+1.22%) |
Aug 06, 2018 | 120.17 | 120.83 | 119.36 | 120.29 | 1,189,578 | +0.20(+0.17%) |
Aug 03, 2018 | 119.27 | 120.35 | 118.40 | 120.09 | 1,944,528 | +1.54(+1.30%) |
Aug 02, 2018 | 117.73 | 119.24 | 116.47 | 118.55 | 1,438,590 | +0.06(+0.05%) |