Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 152.27 | 155.04 | 144.42 | 144.56 | 1,068,985 | -6.69(-4.42%) |
Oct 30, 2018 | 146.52 | 151.75 | 146.52 | 151.24 | 577,522 | +4.55(+3.10%) |
Oct 29, 2018 | 143.20 | 150.70 | 142.90 | 146.70 | 1,087,255 | +4.71(+3.32%) |
Oct 26, 2018 | 136.24 | 142.55 | 135.41 | 141.98 | 618,963 | +3.87(+2.80%) |
Oct 25, 2018 | 135.20 | 139.06 | 134.13 | 138.11 | 348,046 | +3.49(+2.59%) |
Oct 24, 2018 | 135.75 | 139.84 | 134.41 | 134.62 | 514,160 | -1.55(-1.14%) |
Oct 23, 2018 | 132.27 | 137.49 | 130.96 | 136.17 | 575,643 | +2.59(+1.94%) |
Oct 22, 2018 | 130.27 | 134.29 | 130.03 | 133.57 | 495,288 | +4.02(+3.11%) |
Oct 19, 2018 | 129.64 | 132.03 | 129.37 | 129.55 | 417,017 | +0.26(+0.20%) |
Oct 18, 2018 | 130.16 | 131.23 | 128.60 | 129.29 | 424,084 | -1.16(-0.89%) |
Oct 17, 2018 | 133.92 | 133.92 | 126.75 | 130.45 | 448,423 | -3.10(-2.32%) |
Oct 16, 2018 | 132.85 | 134.61 | 131.46 | 133.55 | 505,896 | +1.59(+1.20%) |
Oct 15, 2018 | 129.71 | 132.92 | 129.57 | 131.96 | 463,709 | +2.06(+1.59%) |
Oct 12, 2018 | 125.66 | 130.08 | 125.66 | 129.90 | 620,513 | +6.18(+5.00%) |
Oct 11, 2018 | 123.36 | 127.68 | 122.88 | 123.72 | 619,532 | +0.42(+0.34%) |
Oct 10, 2018 | 125.70 | 126.08 | 123.14 | 123.30 | 674,688 | -2.24(-1.79%) |
Oct 09, 2018 | 124.72 | 127.02 | 124.72 | 125.54 | 616,281 | +0.63(+0.50%) |
Oct 08, 2018 | 123.80 | 125.98 | 123.36 | 124.92 | 489,084 | +0.90(+0.73%) |
Oct 05, 2018 | 122.05 | 125.28 | 120.95 | 124.02 | 710,221 | +1.76(+1.44%) |
Oct 04, 2018 | 121.64 | 123.11 | 118.84 | 122.25 | 824,703 | -0.04(-0.03%) |
Oct 03, 2018 | 122.63 | 124.17 | 120.03 | 122.29 | 801,391 | +0.17(+0.14%) |
Oct 02, 2018 | 126.76 | 126.80 | 121.87 | 122.12 | 780,834 | -3.27(-2.61%) |
Oct 01, 2018 | 123.87 | 128.08 | 122.57 | 125.39 | 707,777 | +1.73(+1.40%) |
Sep 28, 2018 | 125.88 | 128.06 | 121.53 | 123.66 | 745,257 | -2.56(-2.03%) |
Sep 27, 2018 | 122.93 | 126.46 | 122.40 | 126.22 | 694,208 | +3.29(+2.68%) |
Sep 26, 2018 | 121.09 | 123.87 | 120.90 | 122.93 | 377,924 | +1.69(+1.40%) |
Sep 25, 2018 | 121.00 | 122.83 | 120.71 | 121.24 | 375,189 | +0.87(+0.72%) |
Sep 24, 2018 | 120.56 | 122.01 | 119.11 | 120.37 | 340,928 | -0.34(-0.28%) |
Sep 21, 2018 | 122.30 | 122.83 | 120.51 | 120.71 | 604,494 | -1.74(-1.42%) |
Sep 20, 2018 | 121.00 | 122.83 | 119.55 | 122.45 | 419,218 | +1.74(+1.44%) |
Sep 19, 2018 | 119.40 | 121.48 | 119.01 | 120.71 | 386,627 | +1.31(+1.09%) |
Sep 18, 2018 | 118.58 | 120.46 | 117.27 | 119.40 | 454,805 | +0.48(+0.41%) |
Sep 17, 2018 | 124.24 | 124.33 | 118.72 | 118.92 | 686,241 | -5.95(-4.77%) |
Sep 14, 2018 | 128.21 | 128.25 | 123.37 | 124.87 | 735,645 | -3.53(-2.75%) |
Sep 13, 2018 | 131.40 | 132.07 | 127.19 | 128.40 | 489,024 | -2.27(-1.74%) |
Sep 12, 2018 | 128.25 | 130.72 | 127.96 | 130.67 | 414,599 | +2.71(+2.12%) |
Sep 11, 2018 | 126.56 | 128.11 | 125.88 | 127.96 | 342,220 | +1.55(+1.22%) |
Sep 10, 2018 | 126.95 | 128.30 | 125.59 | 126.42 | 471,768 | +0.05(+0.04%) |
Sep 07, 2018 | 125.79 | 127.62 | 125.06 | 126.37 | 592,092 | +0.34(+0.27%) |
Sep 06, 2018 | 132.12 | 133.38 | 125.79 | 126.03 | 663,237 | -6.82(-5.14%) |
Sep 05, 2018 | 134.59 | 134.59 | 130.91 | 132.85 | 455,621 | -2.32(-1.72%) |
Sep 04, 2018 | 135.32 | 135.61 | 133.04 | 135.17 | 569,908 | -0.53(-0.39%) |
Aug 31, 2018 | 135.70 | 135.70 | 135.70 | 0 | +1.11(+0.82%) | |
Aug 30, 2018 | 138.40 | 138.40 | 132.62 | 134.59 | 712,031 | -5.16(-3.69%) |
Aug 29, 2018 | 135.70 | 140.14 | 132.52 | 139.75 | 699,447 | +4.58(+3.39%) |
Aug 28, 2018 | 130.64 | 136.33 | 129.87 | 135.17 | 824,053 | +5.45(+4.20%) |
Aug 27, 2018 | 133.68 | 133.78 | 128.81 | 129.73 | 775,418 | -3.18(-2.39%) |
Aug 24, 2018 | 134.45 | 137.78 | 132.19 | 132.91 | 1,283,931 | +2.02(+1.55%) |
Aug 23, 2018 | 133.49 | 138.02 | 126.59 | 130.88 | 2,716,076 | -1.69(-1.27%) |
Aug 22, 2018 | 131.61 | 136.81 | 131.46 | 132.57 | 1,113,415 | +0.72(+0.55%) |
Aug 21, 2018 | 130.16 | 132.04 | 128.86 | 131.85 | 535,916 | +1.88(+1.45%) |
Aug 20, 2018 | 127.12 | 130.11 | 123.46 | 129.97 | 548,270 | +3.04(+2.39%) |
Aug 17, 2018 | 125.44 | 128.28 | 122.50 | 126.93 | 374,734 | +0.82(+0.65%) |
Aug 16, 2018 | 125.44 | 126.33 | 123.66 | 126.11 | 369,086 | +2.31(+1.87%) |
Aug 15, 2018 | 128.43 | 129.44 | 122.88 | 123.80 | 498,593 | -5.25(-4.07%) |
Aug 14, 2018 | 125.05 | 130.16 | 125.05 | 129.05 | 685,056 | +4.10(+3.28%) |
Aug 13, 2018 | 125.58 | 127.56 | 123.84 | 124.95 | 396,656 | -0.24(-0.19%) |
Aug 10, 2018 | 124.66 | 127.03 | 124.13 | 125.19 | 459,058 | -0.29(-0.23%) |
Aug 09, 2018 | 123.89 | 126.40 | 123.12 | 125.48 | 395,196 | +1.59(+1.28%) |
Aug 08, 2018 | 122.93 | 124.42 | 121.97 | 123.89 | 351,917 | +0.53(+0.43%) |
Aug 07, 2018 | 121.82 | 123.80 | 121.63 | 123.36 | 415,775 | +1.98(+1.63%) |
Aug 06, 2018 | 120.71 | 122.30 | 119.82 | 121.39 | 460,170 | +0.96(+0.80%) |
Aug 03, 2018 | 120.47 | 122.50 | 119.31 | 120.42 | 291,137 | +0.05(+0.04%) |
Aug 02, 2018 | 117.63 | 121.58 | 117.63 | 120.37 | 374,525 | +1.98(+1.67%) |