Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 114.69 | 121.16 | 114.69 | 119.47 | 434,867 | +6.22(+5.49%) |
Oct 30, 2018 | 112.65 | 116.15 | 110.72 | 113.25 | 948,414 | +0.76(+0.68%) |
Oct 29, 2018 | 117.60 | 118.16 | 110.89 | 112.49 | 335,491 | -3.13(-2.71%) |
Oct 26, 2018 | 115.50 | 118.05 | 113.89 | 115.62 | 245,000 | -2.33(-1.98%) |
Oct 25, 2018 | 115.72 | 118.77 | 114.65 | 117.95 | 214,914 | +3.24(+2.82%) |
Oct 24, 2018 | 119.27 | 119.75 | 114.49 | 114.71 | 267,424 | -4.91(-4.10%) |
Oct 23, 2018 | 118.30 | 120.10 | 115.19 | 119.62 | 226,181 | -1.04(-0.86%) |
Oct 22, 2018 | 121.11 | 122.71 | 120.22 | 120.66 | 212,413 | +0.02(+0.02%) |
Oct 19, 2018 | 122.29 | 122.92 | 119.88 | 120.64 | 176,400 | -0.75(-0.62%) |
Oct 18, 2018 | 122.26 | 122.89 | 120.07 | 121.39 | 245,434 | -1.71(-1.39%) |
Oct 17, 2018 | 123.60 | 123.62 | 121.78 | 123.10 | 170,017 | -0.39(-0.32%) |
Oct 16, 2018 | 119.25 | 123.80 | 119.25 | 123.49 | 480,044 | +5.12(+4.33%) |
Oct 15, 2018 | 119.75 | 119.82 | 117.72 | 118.37 | 350,733 | -1.38(-1.15%) |
Oct 12, 2018 | 121.30 | 122.25 | 118.25 | 119.75 | 745,000 | +1.75(+1.48%) |
Oct 11, 2018 | 121.43 | 123.79 | 117.77 | 118.00 | 648,464 | -4.12(-3.37%) |
Oct 10, 2018 | 128.00 | 128.93 | 122.02 | 122.12 | 413,479 | -6.82(-5.29%) |
Oct 09, 2018 | 128.98 | 131.42 | 128.44 | 128.94 | 175,527 | -0.27(-0.21%) |
Oct 08, 2018 | 131.79 | 131.88 | 126.59 | 129.21 | 284,902 | -3.41(-2.57%) |
Oct 05, 2018 | 133.00 | 134.47 | 130.67 | 132.62 | 233,900 | -0.36(-0.27%) |
Oct 04, 2018 | 136.72 | 137.08 | 132.50 | 132.98 | 359,600 | -4.46(-3.25%) |
Oct 03, 2018 | 137.12 | 138.22 | 136.29 | 137.44 | 199,941 | +0.72(+0.53%) |
Oct 02, 2018 | 138.35 | 139.00 | 136.36 | 136.72 | 473,089 | -1.31(-0.95%) |
Oct 01, 2018 | 138.31 | 139.31 | 137.94 | 138.03 | 279,540 | +0.33(+0.24%) |
Sep 28, 2018 | 137.22 | 138.66 | 137.22 | 137.70 | 234,700 | +0.28(+0.20%) |
Sep 27, 2018 | 137.96 | 139.55 | 137.23 | 137.42 | 262,881 | -0.39(-0.28%) |
Sep 26, 2018 | 138.29 | 139.03 | 137.20 | 137.81 | 261,045 | -0.07(-0.05%) |
Sep 25, 2018 | 137.28 | 138.34 | 137.05 | 137.88 | 217,492 | +1.16(+0.85%) |
Sep 24, 2018 | 137.60 | 138.54 | 136.35 | 136.72 | 305,332 | -1.40(-1.01%) |
Sep 21, 2018 | 139.25 | 139.65 | 137.95 | 138.12 | 286,600 | -0.60(-0.43%) |
Sep 20, 2018 | 139.79 | 139.79 | 138.33 | 138.72 | 260,636 | -0.34(-0.24%) |
Sep 19, 2018 | 140.53 | 140.79 | 138.27 | 139.06 | 246,420 | -1.20(-0.86%) |
Sep 18, 2018 | 139.68 | 142.16 | 139.68 | 140.26 | 379,023 | +0.98(+0.70%) |
Sep 17, 2018 | 140.22 | 140.22 | 138.85 | 139.28 | 333,680 | -1.05(-0.75%) |
Sep 14, 2018 | 140.67 | 142.45 | 140.09 | 140.33 | 280,000 | +0.39(+0.28%) |
Sep 13, 2018 | 140.22 | 141.27 | 139.37 | 139.94 | 227,236 | +0.23(+0.16%) |
Sep 12, 2018 | 138.19 | 139.82 | 137.39 | 139.71 | 379,450 | +1.73(+1.25%) |
Sep 11, 2018 | 137.02 | 138.89 | 135.96 | 137.98 | 367,132 | +0.66(+0.48%) |
Sep 10, 2018 | 138.35 | 138.75 | 136.91 | 137.32 | 500,165 | -0.41(-0.30%) |
Sep 07, 2018 | 135.36 | 138.60 | 134.59 | 137.73 | 371,600 | +2.04(+1.50%) |
Sep 06, 2018 | 137.26 | 137.26 | 134.92 | 135.69 | 591,719 | -1.48(-1.08%) |
Sep 05, 2018 | 142.65 | 142.65 | 136.69 | 137.17 | 553,887 | -5.63(-3.94%) |
Sep 04, 2018 | 141.44 | 143.38 | 139.90 | 142.80 | 577,278 | -0.13(-0.09%) |
Aug 31, 2018 | 142.93 | 142.93 | 142.93 | 0 | -1.07(-0.74%) | |
Aug 30, 2018 | 142.88 | 144.19 | 141.73 | 144.00 | 483,248 | +1.23(+0.86%) |
Aug 29, 2018 | 142.28 | 143.86 | 141.84 | 142.77 | 395,980 | +0.15(+0.11%) |
Aug 28, 2018 | 142.48 | 142.98 | 141.32 | 142.62 | 522,815 | +0.47(+0.33%) |
Aug 27, 2018 | 141.90 | 142.92 | 140.91 | 142.15 | 295,214 | +1.15(+0.82%) |
Aug 24, 2018 | 140.17 | 141.03 | 139.31 | 141.00 | 221,300 | +1.19(+0.85%) |
Aug 23, 2018 | 139.07 | 140.85 | 139.07 | 139.81 | 446,465 | +0.56(+0.40%) |
Aug 22, 2018 | 137.35 | 139.90 | 137.16 | 139.25 | 283,062 | +1.83(+1.33%) |
Aug 21, 2018 | 136.98 | 138.11 | 136.59 | 137.42 | 355,576 | +1.02(+0.75%) |
Aug 20, 2018 | 135.30 | 136.82 | 134.91 | 136.40 | 449,042 | +1.41(+1.04%) |
Aug 17, 2018 | 132.80 | 135.29 | 132.01 | 134.99 | 336,900 | +2.22(+1.67%) |
Aug 16, 2018 | 132.99 | 133.75 | 131.45 | 132.77 | 596,474 | +0.61(+0.46%) |
Aug 15, 2018 | 131.33 | 132.65 | 131.21 | 132.16 | 663,737 | +0.25(+0.19%) |
Aug 14, 2018 | 128.15 | 132.03 | 127.87 | 131.91 | 459,426 | +3.61(+2.81%) |
Aug 13, 2018 | 130.47 | 131.05 | 128.21 | 128.30 | 315,406 | -1.97(-1.51%) |
Aug 10, 2018 | 128.83 | 130.97 | 128.34 | 130.27 | 300,700 | +0.12(+0.09%) |
Aug 09, 2018 | 131.40 | 133.29 | 129.89 | 130.15 | 436,553 | -0.90(-0.69%) |
Aug 08, 2018 | 130.67 | 131.59 | 130.31 | 131.05 | 717,294 | -0.17(-0.13%) |
Aug 07, 2018 | 128.75 | 132.47 | 128.66 | 131.22 | 847,105 | +3.25(+2.54%) |
Aug 06, 2018 | 125.30 | 128.24 | 124.46 | 127.97 | 459,781 | +2.83(+2.26%) |
Aug 03, 2018 | 127.96 | 127.96 | 123.62 | 125.14 | 565,500 | -2.97(-2.32%) |
Aug 02, 2018 | 123.00 | 131.92 | 115.95 | 128.11 | 1,597,820 | -3.42(-2.60%) |