Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 125.50 | 130.01 | 124.14 | 128.87 | 3,389,280 | +4.86(+3.92%) |
Oct 30, 2018 | 121.53 | 125.49 | 117.52 | 124.01 | 7,150,239 | +12.29(+11.00%) |
Oct 29, 2018 | 122.35 | 122.83 | 109.34 | 111.72 | 4,546,442 | -8.34(-6.95%) |
Oct 26, 2018 | 116.18 | 123.46 | 116.18 | 120.06 | 2,604,300 | -0.64(-0.53%) |
Oct 25, 2018 | 116.83 | 124.97 | 116.30 | 120.70 | 3,890,676 | +9.73(+8.77%) |
Oct 24, 2018 | 118.75 | 119.63 | 110.82 | 110.97 | 2,729,733 | -7.81(-6.58%) |
Oct 23, 2018 | 117.77 | 119.43 | 115.80 | 118.78 | 2,289,281 | -1.73(-1.44%) |
Oct 22, 2018 | 122.69 | 123.06 | 120.02 | 120.51 | 2,229,485 | -1.94(-1.58%) |
Oct 19, 2018 | 127.82 | 128.90 | 122.03 | 122.45 | 2,095,100 | -4.42(-3.48%) |
Oct 18, 2018 | 131.18 | 131.18 | 124.85 | 126.87 | 2,414,378 | -5.19(-3.93%) |
Oct 17, 2018 | 132.75 | 133.66 | 130.40 | 132.06 | 1,225,262 | +0.04(+0.03%) |
Oct 16, 2018 | 129.28 | 132.36 | 129.25 | 132.02 | 1,792,145 | +4.24(+3.32%) |
Oct 15, 2018 | 128.27 | 129.43 | 124.48 | 127.78 | 1,375,226 | -1.27(-0.98%) |
Oct 12, 2018 | 126.73 | 130.90 | 125.86 | 129.05 | 2,571,800 | +6.79(+5.55%) |
Oct 11, 2018 | 122.33 | 124.91 | 120.80 | 122.26 | 2,594,908 | +0.01(+0.01%) |
Oct 10, 2018 | 129.99 | 130.25 | 121.10 | 122.25 | 2,616,700 | -5.70(-4.45%) |
Oct 09, 2018 | 126.73 | 130.00 | 124.38 | 127.95 | 1,600,841 | +1.13(+0.89%) |
Oct 08, 2018 | 129.56 | 129.99 | 124.78 | 126.82 | 1,754,221 | -3.78(-2.89%) |
Oct 05, 2018 | 132.26 | 133.80 | 128.60 | 130.60 | 1,370,100 | -1.28(-0.97%) |
Oct 04, 2018 | 135.18 | 135.76 | 129.47 | 131.88 | 1,972,621 | -4.23(-3.11%) |
Oct 03, 2018 | 135.00 | 136.27 | 133.91 | 136.11 | 1,623,579 | +1.73(+1.29%) |
Oct 02, 2018 | 138.00 | 138.00 | 133.75 | 134.38 | 1,932,269 | -3.03(-2.21%) |
Oct 01, 2018 | 138.12 | 139.91 | 135.55 | 137.41 | 1,790,145 | -0.58(-0.42%) |
Sep 28, 2018 | 137.07 | 139.60 | 136.43 | 137.99 | 1,770,800 | +0.92(+0.67%) |
Sep 27, 2018 | 134.87 | 137.61 | 134.66 | 137.07 | 1,293,476 | +2.54(+1.89%) |
Sep 26, 2018 | 136.22 | 137.23 | 134.34 | 134.53 | 1,395,802 | -1.02(-0.75%) |
Sep 25, 2018 | 135.30 | 136.34 | 134.52 | 135.55 | 1,092,361 | +0.67(+0.50%) |
Sep 24, 2018 | 131.28 | 135.67 | 130.63 | 134.88 | 1,421,382 | +2.81(+2.13%) |
Sep 21, 2018 | 132.08 | 134.18 | 131.04 | 132.07 | 2,887,000 | +1.12(+0.86%) |
Sep 20, 2018 | 131.12 | 132.50 | 129.67 | 130.95 | 1,573,806 | +0.38(+0.29%) |
Sep 19, 2018 | 132.55 | 132.60 | 128.93 | 130.57 | 1,466,312 | -2.15(-1.62%) |
Sep 18, 2018 | 131.08 | 134.54 | 130.69 | 132.72 | 1,172,948 | +1.24(+0.94%) |
Sep 17, 2018 | 134.40 | 134.66 | 131.01 | 131.48 | 1,237,205 | -2.63(-1.96%) |
Sep 14, 2018 | 136.75 | 136.99 | 133.71 | 134.11 | 985,100 | -2.15(-1.58%) |
Sep 13, 2018 | 134.35 | 136.37 | 133.16 | 136.26 | 1,099,936 | +2.78(+2.08%) |
Sep 12, 2018 | 133.74 | 134.47 | 131.14 | 133.48 | 1,079,448 | -0.44(-0.33%) |
Sep 11, 2018 | 130.50 | 134.93 | 128.52 | 133.92 | 1,654,732 | +4.76(+3.69%) |
Sep 10, 2018 | 131.60 | 131.66 | 128.77 | 129.16 | 1,340,650 | -1.38(-1.06%) |
Sep 07, 2018 | 129.43 | 132.19 | 128.68 | 130.54 | 1,378,500 | +0.19(+0.15%) |
Sep 06, 2018 | 129.79 | 130.78 | 127.81 | 130.35 | 1,351,276 | +1.45(+1.12%) |
Sep 05, 2018 | 134.30 | 134.45 | 127.57 | 128.90 | 1,698,744 | -5.63(-4.18%) |
Sep 04, 2018 | 133.18 | 135.48 | 131.53 | 134.53 | 1,172,951 | +0.97(+0.73%) |
Aug 31, 2018 | 133.56 | 133.56 | 133.56 | 0 | -1.08(-0.80%) | |
Aug 30, 2018 | 136.00 | 138.65 | 134.54 | 134.64 | 1,853,453 | -1.45(-1.07%) |
Aug 29, 2018 | 135.22 | 138.63 | 134.77 | 136.09 | 2,015,587 | +2.43(+1.82%) |
Aug 28, 2018 | 133.85 | 134.34 | 132.12 | 133.66 | 988,416 | +0.29(+0.22%) |
Aug 27, 2018 | 135.26 | 135.90 | 132.74 | 133.37 | 1,200,061 | -0.64(-0.48%) |
Aug 24, 2018 | 131.66 | 134.63 | 131.27 | 134.01 | 1,928,700 | +3.33(+2.55%) |
Aug 23, 2018 | 129.40 | 131.52 | 128.14 | 130.68 | 2,036,348 | +1.45(+1.12%) |
Aug 22, 2018 | 126.04 | 130.43 | 125.90 | 129.23 | 1,770,449 | +2.81(+2.22%) |
Aug 21, 2018 | 125.33 | 126.90 | 124.37 | 126.42 | 1,315,856 | +1.54(+1.23%) |
Aug 20, 2018 | 124.65 | 125.60 | 122.29 | 124.88 | 1,828,360 | +0.58(+0.47%) |
Aug 17, 2018 | 125.26 | 126.13 | 123.60 | 124.30 | 1,078,100 | -1.64(-1.30%) |
Aug 16, 2018 | 127.33 | 127.33 | 124.89 | 125.94 | 1,173,718 | -0.01(-0.01%) |
Aug 15, 2018 | 127.89 | 128.61 | 124.45 | 125.95 | 2,267,436 | -3.14(-2.43%) |
Aug 14, 2018 | 128.93 | 130.20 | 127.13 | 129.09 | 1,041,217 | +0.99(+0.77%) |
Aug 13, 2018 | 129.07 | 131.77 | 127.91 | 128.10 | 1,869,735 | -0.70(-0.54%) |
Aug 10, 2018 | 124.40 | 130.00 | 124.40 | 128.80 | 2,666,900 | +3.60(+2.88%) |
Aug 09, 2018 | 125.39 | 125.85 | 123.86 | 125.20 | 1,557,280 | +0.25(+0.20%) |
Aug 08, 2018 | 122.07 | 125.62 | 121.16 | 124.95 | 2,162,903 | +2.74(+2.24%) |
Aug 07, 2018 | 121.31 | 122.91 | 119.86 | 122.21 | 1,753,110 | +0.89(+0.73%) |
Aug 06, 2018 | 122.80 | 123.88 | 120.00 | 121.32 | 2,997,777 | -2.09(-1.69%) |
Aug 03, 2018 | 129.47 | 130.43 | 122.09 | 123.41 | 7,965,600 | +10.17(+8.98%) |
Aug 02, 2018 | 111.79 | 113.79 | 111.07 | 113.24 | 3,527,839 | +1.00(+0.89%) |