Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 119.19 | 121.23 | 115.18 | 115.71 | 813,786 | -2.13(-1.81%) |
Oct 30, 2018 | 108.00 | 118.17 | 108.00 | 117.84 | 1,169,794 | +9.98(+9.25%) |
Oct 29, 2018 | 114.14 | 114.38 | 105.66 | 107.86 | 755,289 | -3.30(-2.97%) |
Oct 26, 2018 | 107.76 | 113.54 | 105.59 | 111.16 | 624,600 | +1.34(+1.22%) |
Oct 25, 2018 | 104.31 | 112.25 | 104.31 | 109.82 | 874,339 | +5.65(+5.42%) |
Oct 24, 2018 | 113.53 | 115.66 | 103.72 | 104.17 | 1,477,889 | -9.65(-8.48%) |
Oct 23, 2018 | 109.17 | 114.74 | 108.95 | 113.82 | 1,358,201 | +4.42(+4.04%) |
Oct 22, 2018 | 123.53 | 123.53 | 109.00 | 109.40 | 2,080,569 | -13.27(-10.82%) |
Oct 19, 2018 | 123.27 | 125.19 | 121.93 | 122.67 | 1,001,500 | -0.99(-0.80%) |
Oct 18, 2018 | 126.59 | 127.60 | 123.14 | 123.66 | 925,710 | -3.46(-2.72%) |
Oct 17, 2018 | 129.00 | 129.00 | 123.99 | 127.12 | 1,089,237 | -2.34(-1.81%) |
Oct 16, 2018 | 125.18 | 129.97 | 124.51 | 129.46 | 1,229,431 | +4.58(+3.67%) |
Oct 15, 2018 | 123.16 | 125.20 | 121.67 | 124.88 | 769,852 | +0.58(+0.47%) |
Oct 12, 2018 | 122.18 | 125.13 | 119.50 | 124.30 | 1,666,200 | +5.68(+4.79%) |
Oct 11, 2018 | 115.69 | 120.16 | 113.70 | 118.62 | 2,273,973 | +10.87(+10.09%) |
Oct 10, 2018 | 108.31 | 110.28 | 106.01 | 107.75 | 1,180,221 | -0.94(-0.86%) |
Oct 09, 2018 | 110.10 | 114.50 | 107.92 | 108.69 | 1,054,015 | -2.13(-1.92%) |
Oct 08, 2018 | 113.15 | 113.49 | 109.24 | 110.82 | 968,141 | -3.22(-2.82%) |
Oct 05, 2018 | 117.29 | 118.91 | 112.46 | 114.04 | 1,021,400 | -3.27(-2.79%) |
Oct 04, 2018 | 119.08 | 120.53 | 116.70 | 117.31 | 845,317 | -2.09(-1.75%) |
Oct 03, 2018 | 119.20 | 122.92 | 119.16 | 119.40 | 831,808 | +0.43(+0.36%) |
Oct 02, 2018 | 126.23 | 126.54 | 118.81 | 118.97 | 1,210,010 | -8.03(-6.32%) |
Oct 01, 2018 | 131.17 | 132.46 | 124.79 | 127.00 | 1,125,497 | -4.01(-3.06%) |
Sep 28, 2018 | 133.10 | 134.33 | 130.94 | 131.01 | 898,000 | -1.98(-1.49%) |
Sep 27, 2018 | 133.94 | 136.44 | 132.54 | 132.99 | 420,113 | -2.29(-1.69%) |
Sep 26, 2018 | 136.15 | 138.51 | 134.62 | 135.28 | 498,430 | -0.01(-0.01%) |
Sep 25, 2018 | 133.75 | 135.76 | 131.05 | 135.29 | 662,598 | +1.28(+0.96%) |
Sep 24, 2018 | 136.04 | 138.39 | 132.08 | 134.01 | 962,762 | -2.48(-1.82%) |
Sep 21, 2018 | 136.69 | 138.74 | 136.12 | 136.49 | 507,700 | -0.18(-0.13%) |
Sep 20, 2018 | 136.10 | 137.68 | 134.42 | 136.67 | 527,691 | +1.20(+0.89%) |
Sep 19, 2018 | 135.00 | 137.70 | 133.88 | 135.47 | 739,321 | +0.36(+0.27%) |
Sep 18, 2018 | 135.74 | 136.93 | 133.12 | 135.11 | 977,196 | -1.83(-1.34%) |
Sep 17, 2018 | 136.27 | 142.60 | 134.91 | 136.94 | 1,639,443 | +0.24(+0.18%) |
Sep 14, 2018 | 135.93 | 140.66 | 135.18 | 136.70 | 1,794,600 | +1.42(+1.05%) |
Sep 13, 2018 | 130.89 | 135.91 | 128.68 | 135.28 | 2,194,158 | +4.43(+3.39%) |
Sep 12, 2018 | 124.15 | 132.16 | 123.95 | 130.85 | 1,892,200 | +6.73(+5.42%) |
Sep 11, 2018 | 125.78 | 126.82 | 122.16 | 124.12 | 1,419,587 | -1.88(-1.49%) |
Sep 10, 2018 | 130.47 | 131.50 | 125.90 | 126.00 | 1,610,421 | -0.15(-0.12%) |
Sep 07, 2018 | 128.37 | 133.00 | 124.20 | 126.15 | 2,388,800 | -3.42(-2.64%) |
Sep 06, 2018 | 131.00 | 132.36 | 122.10 | 129.57 | 3,488,556 | -1.94(-1.48%) |
Sep 05, 2018 | 142.84 | 147.25 | 130.13 | 131.51 | 5,748,955 | -19.77(-13.07%) |
Sep 04, 2018 | 161.78 | 162.10 | 147.80 | 151.28 | 4,443,857 | -7.72(-4.86%) |
Aug 31, 2018 | 159.00 | 159.00 | 159.00 | 0 | +1.98(+1.26%) | |
Aug 30, 2018 | 157.91 | 159.16 | 155.21 | 157.02 | 628,386 | -1.92(-1.21%) |
Aug 29, 2018 | 159.85 | 159.85 | 155.55 | 158.94 | 561,684 | -0.21(-0.13%) |
Aug 28, 2018 | 155.55 | 161.07 | 154.80 | 159.15 | 944,734 | +5.63(+3.67%) |
Aug 27, 2018 | 156.96 | 158.30 | 152.26 | 153.52 | 447,245 | -2.82(-1.80%) |
Aug 24, 2018 | 158.18 | 161.39 | 154.54 | 156.34 | 1,040,300 | -1.84(-1.16%) |
Aug 23, 2018 | 157.44 | 159.00 | 155.25 | 158.18 | 945,473 | +3.42(+2.21%) |
Aug 22, 2018 | 151.82 | 157.39 | 151.82 | 154.76 | 987,158 | +4.46(+2.97%) |
Aug 21, 2018 | 150.02 | 152.47 | 148.75 | 150.30 | 722,644 | +0.60(+0.40%) |
Aug 20, 2018 | 150.97 | 154.81 | 149.26 | 149.70 | 679,288 | -1.25(-0.83%) |
Aug 17, 2018 | 149.12 | 153.06 | 147.31 | 150.95 | 694,700 | +1.59(+1.06%) |
Aug 16, 2018 | 150.13 | 152.32 | 148.50 | 149.36 | 384,786 | +0.71(+0.48%) |
Aug 15, 2018 | 152.18 | 153.21 | 146.44 | 148.65 | 628,562 | -4.45(-2.91%) |
Aug 14, 2018 | 150.08 | 153.38 | 148.81 | 153.10 | 786,048 | +1.48(+0.98%) |
Aug 13, 2018 | 145.00 | 152.48 | 144.93 | 151.62 | 1,073,587 | +7.22(+5.00%) |
Aug 10, 2018 | 143.24 | 146.91 | 142.09 | 144.40 | 429,000 | -0.14(-0.10%) |
Aug 09, 2018 | 141.81 | 145.84 | 141.61 | 144.54 | 491,543 | +3.32(+2.35%) |
Aug 08, 2018 | 140.00 | 141.52 | 138.79 | 141.22 | 300,212 | +1.21(+0.86%) |
Aug 07, 2018 | 138.53 | 141.34 | 136.87 | 140.01 | 364,111 | +1.52(+1.10%) |
Aug 06, 2018 | 135.23 | 139.93 | 133.71 | 138.49 | 495,082 | +3.75(+2.78%) |
Aug 03, 2018 | 133.22 | 135.67 | 132.51 | 134.74 | 524,500 | +2.09(+1.58%) |
Aug 02, 2018 | 132.23 | 133.44 | 130.00 | 132.65 | 492,801 | +0.20(+0.15%) |