Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 135.46 | 138.26 | 127.81 | 129.86 | 5,786,274 | +5.88(+4.74%) |
Oct 30, 2018 | 119.67 | 124.43 | 119.34 | 123.98 | 3,727,667 | +4.50(+3.76%) |
Oct 29, 2018 | 119.29 | 121.66 | 118.20 | 119.49 | 2,874,197 | +0.79(+0.67%) |
Oct 26, 2018 | 118.04 | 119.47 | 116.16 | 118.69 | 1,715,694 | -0.75(-0.62%) |
Oct 25, 2018 | 118.00 | 120.45 | 117.31 | 119.44 | 1,674,850 | +2.02(+1.72%) |
Oct 24, 2018 | 118.75 | 120.83 | 117.27 | 117.42 | 2,014,812 | -0.97(-0.82%) |
Oct 23, 2018 | 117.60 | 119.33 | 115.21 | 118.39 | 2,822,893 | -0.84(-0.71%) |
Oct 22, 2018 | 118.96 | 120.07 | 118.39 | 119.23 | 1,925,436 | +0.70(+0.59%) |
Oct 19, 2018 | 121.13 | 122.70 | 118.53 | 118.53 | 2,048,440 | -1.25(-1.04%) |
Oct 18, 2018 | 121.73 | 121.86 | 118.73 | 119.78 | 2,484,704 | -1.94(-1.59%) |
Oct 17, 2018 | 121.49 | 122.32 | 120.62 | 121.72 | 2,061,595 | +0.32(+0.27%) |
Oct 16, 2018 | 120.32 | 121.96 | 120.15 | 121.40 | 2,408,349 | +2.47(+2.08%) |
Oct 15, 2018 | 119.77 | 120.22 | 118.48 | 118.92 | 2,190,769 | -0.43(-0.36%) |
Oct 12, 2018 | 122.15 | 123.07 | 117.81 | 119.36 | 3,932,307 | -1.66(-1.37%) |
Oct 11, 2018 | 122.47 | 123.33 | 120.61 | 121.02 | 3,793,897 | -1.72(-1.40%) |
Oct 10, 2018 | 128.75 | 129.23 | 122.73 | 122.74 | 5,383,202 | -9.85(-7.43%) |
Oct 09, 2018 | 131.92 | 133.31 | 131.75 | 132.59 | 1,326,180 | +0.33(+0.25%) |
Oct 08, 2018 | 130.31 | 132.56 | 129.76 | 132.26 | 1,676,163 | +1.58(+1.21%) |
Oct 05, 2018 | 128.97 | 131.53 | 128.97 | 130.68 | 2,534,859 | +1.10(+0.85%) |
Oct 04, 2018 | 133.06 | 134.10 | 128.45 | 129.58 | 3,883,016 | -5.81(-4.29%) |
Oct 03, 2018 | 137.01 | 137.95 | 135.31 | 135.39 | 1,325,592 | -0.96(-0.71%) |
Oct 02, 2018 | 137.38 | 138.17 | 136.16 | 136.35 | 1,767,921 | -1.39(-1.01%) |
Oct 01, 2018 | 137.74 | 139.11 | 137.24 | 137.74 | 1,876,187 | +0.43(+0.32%) |
Sep 28, 2018 | 135.81 | 137.63 | 135.81 | 137.31 | 1,726,913 | +1.13(+0.83%) |
Sep 27, 2018 | 134.26 | 136.41 | 134.21 | 136.17 | 1,356,506 | +2.26(+1.69%) |
Sep 26, 2018 | 134.43 | 135.09 | 132.78 | 133.92 | 1,270,857 | -0.33(-0.25%) |
Sep 25, 2018 | 136.54 | 137.00 | 134.14 | 134.25 | 1,743,435 | -1.44(-1.06%) |
Sep 24, 2018 | 134.95 | 136.50 | 134.60 | 135.68 | 1,459,370 | +0.06(+0.04%) |
Sep 21, 2018 | 135.94 | 137.53 | 135.12 | 135.63 | 2,693,082 | +0.90(+0.67%) |
Sep 20, 2018 | 133.63 | 134.96 | 132.63 | 134.73 | 1,743,067 | +2.77(+2.10%) |
Sep 19, 2018 | 132.28 | 132.93 | 131.18 | 131.96 | 1,271,548 | -0.60(-0.46%) |
Sep 18, 2018 | 132.66 | 133.60 | 131.67 | 132.56 | 1,594,557 | +0.39(+0.29%) |
Sep 17, 2018 | 133.14 | 133.14 | 131.35 | 132.18 | 1,987,198 | -0.98(-0.74%) |
Sep 14, 2018 | 132.84 | 133.98 | 132.22 | 133.16 | 1,615,468 | +0.76(+0.57%) |
Sep 13, 2018 | 132.18 | 132.90 | 131.41 | 132.40 | 1,171,772 | +0.38(+0.29%) |
Sep 12, 2018 | 131.06 | 132.54 | 130.43 | 132.03 | 1,819,887 | +1.47(+1.13%) |
Sep 11, 2018 | 130.25 | 130.75 | 128.95 | 130.55 | 2,166,598 | -0.36(-0.27%) |
Sep 10, 2018 | 131.75 | 132.65 | 130.86 | 130.91 | 1,517,648 | -0.21(-0.16%) |
Sep 07, 2018 | 130.32 | 131.52 | 129.00 | 131.12 | 1,785,863 | +0.09(+0.06%) |
Sep 06, 2018 | 129.65 | 131.96 | 129.47 | 131.03 | 1,767,770 | +0.88(+0.68%) |
Sep 05, 2018 | 129.81 | 130.95 | 128.67 | 130.16 | 2,250,730 | -0.38(-0.29%) |
Sep 04, 2018 | 131.22 | 132.23 | 130.30 | 130.53 | 2,528,629 | -1.86(-1.41%) |
Aug 31, 2018 | 132.40 | 132.40 | 132.40 | 0 | +0.59(+0.44%) | |
Aug 30, 2018 | 132.14 | 132.78 | 131.49 | 131.81 | 1,914,342 | -0.46(-0.35%) |
Aug 29, 2018 | 132.40 | 133.92 | 132.03 | 132.27 | 2,686,864 | +0.26(+0.20%) |
Aug 28, 2018 | 134.68 | 137.58 | 131.49 | 132.01 | 3,424,174 | +1.73(+1.33%) |
Aug 27, 2018 | 128.36 | 131.26 | 128.15 | 130.27 | 2,003,045 | +2.51(+1.96%) |
Aug 24, 2018 | 125.68 | 128.38 | 125.60 | 127.77 | 2,105,576 | +2.32(+1.85%) |
Aug 23, 2018 | 126.48 | 126.62 | 124.48 | 125.45 | 3,274,933 | -1.83(-1.44%) |
Aug 22, 2018 | 128.63 | 128.72 | 126.06 | 127.28 | 3,018,826 | -1.47(-1.14%) |
Aug 21, 2018 | 133.31 | 134.18 | 127.11 | 128.75 | 5,604,374 | -3.70(-2.80%) |
Aug 20, 2018 | 132.97 | 136.62 | 131.15 | 132.45 | 6,658,619 | +4.35(+3.40%) |
Aug 17, 2018 | 126.65 | 128.36 | 125.92 | 128.10 | 4,827,512 | +2.23(+1.77%) |
Aug 16, 2018 | 126.58 | 130.96 | 125.18 | 125.86 | 3,195,109 | +0.04(+0.03%) |
Aug 15, 2018 | 124.75 | 125.92 | 123.77 | 125.83 | 2,076,043 | +0.45(+0.36%) |
Aug 14, 2018 | 125.11 | 125.75 | 123.77 | 125.37 | 2,057,829 | +0.68(+0.54%) |
Aug 13, 2018 | 125.69 | 125.86 | 123.66 | 124.70 | 2,052,520 | -0.38(-0.30%) |
Aug 10, 2018 | 123.65 | 126.64 | 121.38 | 125.07 | 2,079,257 | +0.53(+0.42%) |
Aug 09, 2018 | 124.90 | 125.45 | 122.94 | 124.55 | 3,276,413 | -0.89(-0.71%) |
Aug 08, 2018 | 127.16 | 127.49 | 125.41 | 125.44 | 1,642,372 | -2.10(-1.65%) |
Aug 07, 2018 | 127.99 | 128.80 | 127.14 | 127.54 | 1,217,785 | +0.25(+0.20%) |
Aug 06, 2018 | 127.57 | 128.44 | 126.29 | 127.29 | 1,397,587 | +0.09(+0.07%) |
Aug 03, 2018 | 128.86 | 129.82 | 126.15 | 127.20 | 1,857,992 | -1.65(-1.28%) |
Aug 02, 2018 | 126.66 | 129.20 | 126.04 | 128.85 | 1,759,780 | +2.18(+1.72%) |