Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 118.96 | 119.99 | 117.76 | 118.83 | 1,427,985 | +0.61(+0.52%) |
Oct 30, 2018 | 115.49 | 118.30 | 114.50 | 118.22 | 1,688,636 | +3.19(+2.77%) |
Oct 29, 2018 | 114.54 | 116.42 | 113.78 | 115.03 | 1,748,796 | +2.27(+2.01%) |
Oct 26, 2018 | 115.22 | 115.25 | 111.62 | 112.77 | 2,782,608 | -3.43(-2.95%) |
Oct 25, 2018 | 114.32 | 117.76 | 112.17 | 116.19 | 3,431,421 | +0.39(+0.34%) |
Oct 24, 2018 | 120.78 | 122.33 | 115.62 | 115.80 | 2,566,657 | -5.44(-4.49%) |
Oct 23, 2018 | 119.30 | 121.81 | 118.77 | 121.24 | 1,244,384 | +0.53(+0.44%) |
Oct 22, 2018 | 123.47 | 125.35 | 119.47 | 120.71 | 1,934,051 | -5.39(-4.28%) |
Oct 19, 2018 | 126.63 | 128.63 | 125.91 | 126.10 | 2,015,039 | -0.30(-0.23%) |
Oct 18, 2018 | 128.59 | 128.95 | 125.68 | 126.39 | 2,000,378 | -2.23(-1.73%) |
Oct 17, 2018 | 127.09 | 130.60 | 126.50 | 128.62 | 1,446,329 | +1.52(+1.20%) |
Oct 16, 2018 | 125.77 | 127.51 | 124.81 | 127.10 | 1,125,307 | +1.97(+1.58%) |
Oct 15, 2018 | 124.19 | 126.15 | 123.73 | 125.13 | 1,591,344 | +0.55(+0.44%) |
Oct 12, 2018 | 123.82 | 125.51 | 122.74 | 124.58 | 1,499,861 | +1.48(+1.20%) |
Oct 11, 2018 | 128.92 | 128.92 | 123.00 | 123.10 | 2,017,771 | -5.96(-4.62%) |
Oct 10, 2018 | 130.30 | 132.34 | 128.97 | 129.06 | 1,299,807 | -1.28(-0.98%) |
Oct 09, 2018 | 129.52 | 130.57 | 127.93 | 130.34 | 2,310,184 | +0.75(+0.58%) |
Oct 08, 2018 | 127.48 | 130.43 | 127.13 | 129.59 | 1,420,923 | +1.88(+1.47%) |
Oct 05, 2018 | 126.00 | 129.00 | 126.00 | 127.71 | 1,250,934 | +1.73(+1.38%) |
Oct 04, 2018 | 124.34 | 127.20 | 124.14 | 125.98 | 1,320,198 | +1.68(+1.35%) |
Oct 03, 2018 | 126.93 | 127.00 | 123.97 | 124.30 | 927,925 | -1.93(-1.53%) |
Oct 02, 2018 | 126.25 | 126.94 | 126.03 | 126.23 | 1,142,419 | +0.20(+0.16%) |
Oct 01, 2018 | 126.65 | 127.95 | 125.88 | 126.03 | 998,753 | -0.31(-0.25%) |
Sep 28, 2018 | 125.25 | 127.07 | 124.70 | 126.35 | 1,226,787 | +0.91(+0.73%) |
Sep 27, 2018 | 125.71 | 127.39 | 125.13 | 125.43 | 1,219,610 | -0.26(-0.20%) |
Sep 26, 2018 | 125.25 | 126.72 | 125.18 | 125.69 | 907,383 | +0.23(+0.18%) |
Sep 25, 2018 | 126.49 | 126.72 | 125.13 | 125.46 | 1,034,699 | -0.88(-0.69%) |
Sep 24, 2018 | 128.52 | 128.52 | 125.52 | 126.34 | 1,091,638 | -2.20(-1.71%) |
Sep 21, 2018 | 129.46 | 129.62 | 127.90 | 128.54 | 2,908,698 | -0.86(-0.66%) |
Sep 20, 2018 | 128.15 | 130.17 | 128.08 | 129.40 | 1,152,513 | +1.50(+1.18%) |
Sep 19, 2018 | 126.90 | 128.99 | 126.81 | 127.89 | 1,323,064 | +1.13(+0.89%) |
Sep 18, 2018 | 125.29 | 127.41 | 124.41 | 126.76 | 1,845,595 | +1.24(+0.99%) |
Sep 17, 2018 | 122.56 | 126.20 | 121.50 | 125.52 | 1,602,549 | +3.07(+2.50%) |
Sep 14, 2018 | 123.82 | 124.48 | 122.35 | 122.45 | 1,868,685 | -1.00(-0.81%) |
Sep 13, 2018 | 124.97 | 125.59 | 123.26 | 123.45 | 1,870,484 | -0.65(-0.52%) |
Sep 12, 2018 | 123.87 | 125.33 | 123.00 | 124.10 | 1,201,516 | +0.20(+0.16%) |
Sep 11, 2018 | 123.71 | 124.00 | 123.01 | 123.90 | 1,444,579 | -0.27(-0.21%) |
Sep 10, 2018 | 123.65 | 125.39 | 123.50 | 124.17 | 1,678,128 | +0.59(+0.48%) |
Sep 07, 2018 | 118.65 | 123.83 | 118.45 | 123.58 | 4,127,822 | +4.04(+3.38%) |
Sep 06, 2018 | 117.45 | 120.15 | 117.41 | 119.54 | 2,634,843 | +1.97(+1.68%) |
Sep 05, 2018 | 117.33 | 118.36 | 116.67 | 117.57 | 1,837,650 | -0.45(-0.38%) |
Sep 04, 2018 | 122.21 | 122.87 | 117.94 | 118.01 | 1,924,773 | -4.62(-3.77%) |
Aug 31, 2018 | 122.63 | 122.63 | 122.63 | 0 | -0.80(-0.65%) | |
Aug 30, 2018 | 123.14 | 124.02 | 121.78 | 123.43 | 1,556,232 | -0.02(-0.02%) |
Aug 29, 2018 | 123.60 | 124.51 | 122.98 | 123.45 | 1,765,761 | +0.00(+0.00%) |
Aug 28, 2018 | 123.87 | 124.03 | 122.69 | 123.45 | 1,867,906 | -0.30(-0.25%) |
Aug 27, 2018 | 123.49 | 125.15 | 123.22 | 123.76 | 1,761,157 | +0.62(+0.50%) |
Aug 24, 2018 | 123.27 | 124.00 | 122.80 | 123.14 | 1,235,744 | +0.30(+0.24%) |
Aug 23, 2018 | 123.30 | 123.81 | 122.70 | 122.84 | 731,145 | -0.34(-0.28%) |
Aug 22, 2018 | 123.48 | 123.82 | 122.50 | 123.19 | 1,056,259 | -0.64(-0.51%) |
Aug 21, 2018 | 123.97 | 124.40 | 123.23 | 123.82 | 1,124,392 | -0.25(-0.20%) |
Aug 20, 2018 | 122.83 | 124.45 | 122.69 | 124.07 | 1,753,440 | +1.21(+0.98%) |
Aug 17, 2018 | 120.43 | 124.00 | 120.36 | 122.86 | 1,910,428 | +2.17(+1.80%) |
Aug 16, 2018 | 121.08 | 121.62 | 119.39 | 120.69 | 1,643,425 | +0.64(+0.53%) |
Aug 15, 2018 | 119.59 | 120.31 | 118.50 | 120.05 | 1,416,493 | -0.25(-0.21%) |
Aug 14, 2018 | 119.85 | 120.71 | 119.72 | 120.30 | 1,493,635 | +0.62(+0.52%) |
Aug 13, 2018 | 116.81 | 120.56 | 116.76 | 119.68 | 1,779,483 | +2.75(+2.35%) |
Aug 10, 2018 | 117.28 | 117.61 | 116.45 | 116.94 | 1,043,143 | -0.70(-0.60%) |
Aug 09, 2018 | 117.75 | 118.45 | 117.40 | 117.64 | 1,122,726 | -0.17(-0.15%) |
Aug 08, 2018 | 120.19 | 120.37 | 117.56 | 117.81 | 1,739,879 | -2.55(-2.12%) |
Aug 07, 2018 | 120.43 | 121.63 | 119.18 | 120.37 | 906,050 | +0.00(+0.00%) |
Aug 06, 2018 | 119.05 | 121.80 | 119.05 | 120.37 | 1,631,520 | +0.51(+0.43%) |
Aug 03, 2018 | 117.66 | 120.53 | 117.66 | 119.85 | 1,418,236 | +2.11(+1.79%) |
Aug 02, 2018 | 118.33 | 118.62 | 116.80 | 117.75 | 2,379,645 | -0.76(-0.64%) |