Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 134.72 | 137.51 | 127.12 | 129.16 | 5,817,907 | +5.84(+4.74%) |
Oct 30, 2018 | 119.02 | 123.75 | 118.69 | 123.31 | 3,748,045 | +4.47(+3.76%) |
Oct 29, 2018 | 118.64 | 121.00 | 117.56 | 118.84 | 2,889,910 | +0.79(+0.67%) |
Oct 26, 2018 | 117.40 | 118.82 | 115.53 | 118.05 | 1,725,073 | -0.74(-0.62%) |
Oct 25, 2018 | 117.35 | 119.80 | 116.68 | 118.79 | 1,684,006 | +2.01(+1.72%) |
Oct 24, 2018 | 118.11 | 120.17 | 116.63 | 116.78 | 2,025,827 | -0.97(-0.82%) |
Oct 23, 2018 | 116.96 | 118.68 | 114.58 | 117.75 | 2,838,325 | -0.84(-0.70%) |
Oct 22, 2018 | 118.31 | 119.42 | 117.75 | 118.58 | 1,935,962 | +0.70(+0.59%) |
Oct 19, 2018 | 120.47 | 122.03 | 117.89 | 117.89 | 2,059,638 | -1.24(-1.04%) |
Oct 18, 2018 | 121.06 | 121.20 | 118.09 | 119.13 | 2,498,287 | -1.93(-1.59%) |
Oct 17, 2018 | 120.83 | 121.66 | 119.97 | 121.06 | 2,072,866 | +0.32(+0.27%) |
Oct 16, 2018 | 119.67 | 121.30 | 119.50 | 120.74 | 2,421,515 | +2.46(+2.08%) |
Oct 15, 2018 | 119.12 | 119.56 | 117.83 | 118.27 | 2,202,746 | -0.43(-0.36%) |
Oct 12, 2018 | 121.49 | 122.40 | 117.17 | 118.71 | 3,953,804 | -1.65(-1.37%) |
Oct 11, 2018 | 121.81 | 122.66 | 119.96 | 120.36 | 3,814,637 | -1.71(-1.40%) |
Oct 10, 2018 | 128.05 | 128.53 | 122.06 | 122.07 | 5,412,631 | -9.80(-7.43%) |
Oct 09, 2018 | 131.21 | 132.59 | 131.04 | 131.87 | 1,333,430 | +0.33(+0.25%) |
Oct 08, 2018 | 129.60 | 131.83 | 129.05 | 131.54 | 1,685,326 | +1.57(+1.21%) |
Oct 05, 2018 | 128.27 | 130.82 | 128.27 | 129.97 | 2,548,716 | +1.10(+0.85%) |
Oct 04, 2018 | 132.33 | 133.38 | 127.76 | 128.87 | 3,904,244 | -5.78(-4.29%) |
Oct 03, 2018 | 136.27 | 137.20 | 134.58 | 134.65 | 1,332,839 | -0.96(-0.71%) |
Oct 02, 2018 | 136.64 | 137.42 | 135.42 | 135.61 | 1,777,586 | -1.38(-1.01%) |
Oct 01, 2018 | 136.99 | 138.36 | 136.50 | 136.99 | 1,886,444 | +0.43(+0.32%) |
Sep 28, 2018 | 135.07 | 136.88 | 135.07 | 136.56 | 1,736,353 | +1.13(+0.83%) |
Sep 27, 2018 | 133.53 | 135.67 | 133.48 | 135.43 | 1,363,922 | +2.25(+1.69%) |
Sep 26, 2018 | 133.69 | 134.35 | 132.06 | 133.19 | 1,277,805 | -0.33(-0.25%) |
Sep 25, 2018 | 135.80 | 136.25 | 133.41 | 133.52 | 1,752,966 | -1.43(-1.06%) |
Sep 24, 2018 | 134.21 | 135.75 | 133.87 | 134.94 | 1,467,348 | +0.06(+0.04%) |
Sep 21, 2018 | 135.20 | 136.78 | 134.38 | 134.89 | 2,707,805 | +0.89(+0.67%) |
Sep 20, 2018 | 132.91 | 134.22 | 131.91 | 134.00 | 1,752,596 | +2.75(+2.10%) |
Sep 19, 2018 | 131.56 | 132.21 | 130.46 | 131.24 | 1,278,500 | -0.60(-0.46%) |
Sep 18, 2018 | 131.94 | 132.88 | 130.95 | 131.84 | 1,603,274 | +0.38(+0.29%) |
Sep 17, 2018 | 132.42 | 132.42 | 130.64 | 131.46 | 1,998,061 | -0.98(-0.74%) |
Sep 14, 2018 | 132.12 | 133.25 | 131.50 | 132.44 | 1,624,300 | +0.75(+0.57%) |
Sep 13, 2018 | 131.46 | 132.18 | 130.70 | 131.68 | 1,178,178 | +0.38(+0.29%) |
Sep 12, 2018 | 130.35 | 131.82 | 129.72 | 131.31 | 1,829,836 | +1.47(+1.13%) |
Sep 11, 2018 | 129.54 | 130.03 | 128.25 | 129.84 | 2,178,442 | -0.36(-0.27%) |
Sep 10, 2018 | 131.04 | 131.93 | 130.15 | 130.20 | 1,525,945 | -0.21(-0.16%) |
Sep 07, 2018 | 129.61 | 130.80 | 128.30 | 130.41 | 1,795,626 | +0.09(+0.07%) |
Sep 06, 2018 | 128.94 | 131.24 | 128.77 | 130.32 | 1,777,434 | +0.87(+0.67%) |
Sep 05, 2018 | 129.10 | 130.24 | 127.97 | 129.45 | 2,263,035 | -0.38(-0.29%) |
Sep 04, 2018 | 130.51 | 131.51 | 129.59 | 129.82 | 2,542,453 | -1.85(-1.41%) |
Aug 31, 2018 | 131.68 | 131.68 | 131.68 | 0 | +0.58(+0.44%) | |
Aug 30, 2018 | 131.42 | 132.06 | 130.77 | 131.09 | 1,924,807 | -0.46(-0.35%) |
Aug 29, 2018 | 131.68 | 133.19 | 131.31 | 131.55 | 2,701,552 | +0.26(+0.20%) |
Aug 28, 2018 | 133.94 | 136.83 | 130.78 | 131.29 | 3,442,893 | +1.72(+1.33%) |
Aug 27, 2018 | 127.66 | 130.55 | 127.46 | 129.57 | 2,013,995 | +2.49(+1.96%) |
Aug 24, 2018 | 124.99 | 127.68 | 124.92 | 127.07 | 2,117,086 | +2.31(+1.85%) |
Aug 23, 2018 | 125.79 | 125.93 | 123.80 | 124.77 | 3,292,836 | -1.82(-1.44%) |
Aug 22, 2018 | 127.94 | 128.02 | 125.37 | 126.58 | 3,035,329 | -1.46(-1.14%) |
Aug 21, 2018 | 132.58 | 133.45 | 126.42 | 128.05 | 5,635,011 | -3.68(-2.80%) |
Aug 20, 2018 | 132.25 | 135.87 | 130.44 | 131.73 | 6,695,020 | +4.33(+3.40%) |
Aug 17, 2018 | 125.96 | 127.66 | 125.24 | 127.40 | 4,853,902 | +2.22(+1.77%) |
Aug 16, 2018 | 125.89 | 130.25 | 124.50 | 125.18 | 3,212,576 | +0.04(+0.03%) |
Aug 15, 2018 | 124.07 | 125.24 | 123.10 | 125.14 | 2,087,392 | +0.45(+0.36%) |
Aug 14, 2018 | 124.43 | 125.07 | 123.10 | 124.69 | 2,069,079 | +0.67(+0.54%) |
Aug 13, 2018 | 125.00 | 125.17 | 122.99 | 124.02 | 2,063,740 | -0.37(-0.30%) |
Aug 10, 2018 | 122.98 | 125.95 | 120.72 | 124.39 | 2,090,624 | +0.52(+0.42%) |
Aug 09, 2018 | 124.22 | 124.77 | 122.27 | 123.87 | 3,294,324 | -0.89(-0.71%) |
Aug 08, 2018 | 126.47 | 126.80 | 124.73 | 124.76 | 1,651,351 | -2.09(-1.65%) |
Aug 07, 2018 | 127.30 | 128.10 | 126.44 | 126.85 | 1,224,442 | +0.25(+0.20%) |
Aug 06, 2018 | 126.88 | 127.74 | 125.60 | 126.59 | 1,405,227 | +0.08(+0.07%) |
Aug 03, 2018 | 128.16 | 129.12 | 125.46 | 126.51 | 1,868,149 | -1.64(-1.28%) |
Aug 02, 2018 | 125.97 | 128.50 | 125.36 | 128.15 | 1,769,400 | +2.17(+1.72%) |