Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 125.69 | 127.41 | 125.40 | 125.97 | 209,334 | +1.93(+1.56%) |
Oct 30, 2018 | 121.25 | 125.00 | 120.26 | 124.04 | 257,365 | +2.33(+1.91%) |
Oct 29, 2018 | 123.86 | 127.31 | 120.68 | 121.71 | 134,621 | -0.78(-0.64%) |
Oct 26, 2018 | 120.67 | 128.10 | 120.67 | 122.49 | 246,000 | -0.76(-0.62%) |
Oct 25, 2018 | 121.72 | 124.55 | 121.24 | 123.25 | 103,073 | +2.00(+1.65%) |
Oct 24, 2018 | 126.53 | 127.93 | 121.24 | 121.25 | 132,984 | -5.62(-4.43%) |
Oct 23, 2018 | 126.19 | 127.71 | 123.77 | 126.87 | 74,507 | -0.71(-0.56%) |
Oct 22, 2018 | 126.86 | 128.99 | 126.86 | 127.58 | 121,710 | +1.10(+0.87%) |
Oct 19, 2018 | 128.38 | 129.05 | 125.58 | 126.48 | 69,100 | -1.79(-1.40%) |
Oct 18, 2018 | 130.36 | 130.43 | 127.69 | 128.27 | 82,241 | -2.27(-1.74%) |
Oct 17, 2018 | 130.81 | 131.69 | 129.60 | 130.54 | 92,997 | -0.61(-0.47%) |
Oct 16, 2018 | 128.96 | 131.96 | 128.92 | 131.15 | 135,602 | +3.14(+2.45%) |
Oct 15, 2018 | 126.96 | 129.44 | 126.75 | 128.01 | 77,743 | +0.73(+0.57%) |
Oct 12, 2018 | 128.41 | 129.56 | 126.08 | 127.28 | 83,300 | +0.48(+0.38%) |
Oct 11, 2018 | 126.17 | 129.66 | 126.09 | 126.80 | 106,770 | +0.08(+0.06%) |
Oct 10, 2018 | 130.33 | 130.33 | 126.25 | 126.72 | 86,270 | -3.99(-3.05%) |
Oct 09, 2018 | 130.30 | 132.18 | 128.64 | 130.71 | 65,077 | -0.13(-0.10%) |
Oct 08, 2018 | 130.94 | 132.31 | 128.78 | 130.84 | 143,795 | -0.36(-0.27%) |
Oct 05, 2018 | 131.71 | 132.54 | 129.53 | 131.20 | 57,900 | -0.50(-0.38%) |
Oct 04, 2018 | 133.51 | 133.51 | 129.93 | 131.70 | 71,627 | -1.78(-1.33%) |
Oct 03, 2018 | 132.88 | 134.72 | 132.01 | 133.48 | 89,182 | +0.99(+0.75%) |
Oct 02, 2018 | 136.50 | 136.50 | 131.78 | 132.49 | 77,206 | -3.98(-2.92%) |
Oct 01, 2018 | 141.23 | 141.96 | 136.24 | 136.47 | 110,531 | -4.15(-2.95%) |
Sep 28, 2018 | 140.44 | 141.35 | 139.16 | 140.62 | 81,000 | +0.08(+0.06%) |
Sep 27, 2018 | 141.68 | 142.91 | 140.21 | 140.54 | 66,847 | -0.87(-0.62%) |
Sep 26, 2018 | 142.40 | 144.45 | 141.31 | 141.41 | 194,492 | -5.40(-3.68%) |
Sep 25, 2018 | 147.83 | 148.49 | 146.42 | 146.81 | 87,970 | -0.57(-0.39%) |
Sep 24, 2018 | 147.52 | 148.76 | 146.67 | 147.38 | 68,167 | -0.74(-0.50%) |
Sep 21, 2018 | 147.92 | 149.13 | 146.62 | 148.12 | 110,400 | +0.47(+0.32%) |
Sep 20, 2018 | 148.64 | 148.64 | 145.37 | 147.65 | 48,017 | -0.16(-0.11%) |
Sep 19, 2018 | 149.96 | 150.75 | 146.21 | 147.81 | 64,835 | -2.15(-1.43%) |
Sep 18, 2018 | 147.40 | 151.23 | 146.64 | 149.96 | 100,285 | +2.86(+1.94%) |
Sep 17, 2018 | 149.13 | 149.13 | 146.04 | 147.10 | 60,358 | -2.03(-1.36%) |
Sep 14, 2018 | 147.93 | 149.87 | 147.72 | 149.13 | 52,200 | +1.44(+0.98%) |
Sep 13, 2018 | 149.34 | 149.85 | 146.70 | 147.69 | 43,512 | -1.20(-0.81%) |
Sep 12, 2018 | 147.58 | 149.60 | 145.46 | 148.89 | 68,422 | +1.09(+0.74%) |
Sep 11, 2018 | 146.38 | 148.06 | 145.66 | 147.80 | 39,676 | +1.03(+0.70%) |
Sep 10, 2018 | 144.87 | 147.47 | 143.74 | 146.77 | 50,472 | +2.23(+1.54%) |
Sep 07, 2018 | 144.26 | 145.17 | 142.00 | 144.54 | 99,700 | -0.27(-0.19%) |
Sep 06, 2018 | 145.22 | 145.66 | 142.52 | 144.81 | 83,138 | -0.03(-0.02%) |
Sep 05, 2018 | 147.31 | 147.31 | 142.50 | 144.84 | 80,267 | -2.91(-1.97%) |
Sep 04, 2018 | 148.49 | 148.49 | 146.58 | 147.75 | 50,923 | -1.25(-0.84%) |
Aug 31, 2018 | 149.00 | 149.00 | 149.00 | 0 | +1.82(+1.24%) | |
Aug 30, 2018 | 147.78 | 148.84 | 146.52 | 147.18 | 30,805 | -0.62(-0.42%) |
Aug 29, 2018 | 148.00 | 149.05 | 147.02 | 147.80 | 50,935 | -0.04(-0.03%) |
Aug 28, 2018 | 147.37 | 148.85 | 146.75 | 147.84 | 73,429 | +0.91(+0.62%) |
Aug 27, 2018 | 149.67 | 149.67 | 146.56 | 146.93 | 87,048 | -2.74(-1.83%) |
Aug 24, 2018 | 142.40 | 150.08 | 142.35 | 149.67 | 224,800 | +7.88(+5.56%) |
Aug 23, 2018 | 141.07 | 142.77 | 140.40 | 141.79 | 33,422 | +0.23(+0.16%) |
Aug 22, 2018 | 140.40 | 142.74 | 140.20 | 141.56 | 72,490 | +0.49(+0.35%) |
Aug 21, 2018 | 141.76 | 142.87 | 140.70 | 141.07 | 33,604 | +0.15(+0.11%) |
Aug 20, 2018 | 140.08 | 142.95 | 138.71 | 140.92 | 90,853 | +1.39(+1.00%) |
Aug 17, 2018 | 140.53 | 141.90 | 139.22 | 139.53 | 209,200 | -1.54(-1.09%) |
Aug 16, 2018 | 140.93 | 143.07 | 139.43 | 141.07 | 66,091 | +0.50(+0.36%) |
Aug 15, 2018 | 141.23 | 142.81 | 139.53 | 140.57 | 68,957 | -1.58(-1.11%) |
Aug 14, 2018 | 141.78 | 143.81 | 141.06 | 142.15 | 71,526 | +1.37(+0.97%) |
Aug 13, 2018 | 141.21 | 142.90 | 138.51 | 140.78 | 57,276 | -0.68(-0.48%) |
Aug 10, 2018 | 139.14 | 142.60 | 139.14 | 141.46 | 72,100 | +1.71(+1.22%) |
Aug 09, 2018 | 138.54 | 142.03 | 138.54 | 139.75 | 87,234 | +1.78(+1.29%) |
Aug 08, 2018 | 138.24 | 139.62 | 136.76 | 137.97 | 73,379 | +0.11(+0.08%) |
Aug 07, 2018 | 137.50 | 139.60 | 137.29 | 137.86 | 48,513 | +0.69(+0.50%) |
Aug 06, 2018 | 134.47 | 137.50 | 134.20 | 137.17 | 162,202 | +2.28(+1.69%) |
Aug 03, 2018 | 136.65 | 137.49 | 132.48 | 134.89 | 61,500 | -1.66(-1.22%) |
Aug 02, 2018 | 131.42 | 136.69 | 131.18 | 136.55 | 225,153 | +4.24(+3.20%) |