Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 123.24 | 124.98 | 123.24 | 123.81 | 218,391 | +1.97(+1.62%) |
Oct 30, 2018 | 119.17 | 121.91 | 119.17 | 121.83 | 219,049 | +2.73(+2.29%) |
Oct 29, 2018 | 121.99 | 122.37 | 117.47 | 119.10 | 418,064 | -0.49(-0.41%) |
Oct 26, 2018 | 119.52 | 121.22 | 117.82 | 119.59 | 191,675 | -2.23(-1.83%) |
Oct 25, 2018 | 120.75 | 122.55 | 120.00 | 121.82 | 270,847 | +1.91(+1.60%) |
Oct 24, 2018 | 124.23 | 124.67 | 119.90 | 119.91 | 188,286 | -4.24(-3.42%) |
Oct 23, 2018 | 123.06 | 124.81 | 121.55 | 124.15 | 142,318 | -1.07(-0.85%) |
Oct 22, 2018 | 125.71 | 125.91 | 124.46 | 125.22 | 94,775 | -0.10(-0.08%) |
Oct 19, 2018 | 127.05 | 127.75 | 125.16 | 125.32 | 176,915 | -1.25(-0.99%) |
Oct 18, 2018 | 128.17 | 128.35 | 125.92 | 126.57 | 94,816 | -2.08(-1.62%) |
Oct 17, 2018 | 129.13 | 129.19 | 127.41 | 128.64 | 111,067 | -0.55(-0.42%) |
Oct 16, 2018 | 126.67 | 129.35 | 126.46 | 129.19 | 161,197 | +3.41(+2.71%) |
Oct 15, 2018 | 126.01 | 126.83 | 125.31 | 125.79 | 101,678 | -0.33(-0.26%) |
Oct 12, 2018 | 126.43 | 126.93 | 124.45 | 126.11 | 418,381 | +2.08(+1.68%) |
Oct 11, 2018 | 125.50 | 127.01 | 123.47 | 124.04 | 407,416 | -2.17(-1.72%) |
Oct 10, 2018 | 130.67 | 130.89 | 126.09 | 126.21 | 278,283 | -4.98(-3.80%) |
Oct 09, 2018 | 131.26 | 132.09 | 131.01 | 131.19 | 94,901 | -0.34(-0.26%) |
Oct 08, 2018 | 132.44 | 132.50 | 130.46 | 131.53 | 129,184 | -1.28(-0.96%) |
Oct 05, 2018 | 133.79 | 134.27 | 131.75 | 132.81 | 139,183 | -0.94(-0.71%) |
Oct 04, 2018 | 135.39 | 135.39 | 133.03 | 133.75 | 135,888 | -2.06(-1.52%) |
Oct 03, 2018 | 136.13 | 136.30 | 135.49 | 135.81 | 103,672 | +0.30(+0.22%) |
Oct 02, 2018 | 136.52 | 136.52 | 135.41 | 135.51 | 142,913 | -1.16(-0.85%) |
Oct 01, 2018 | 137.69 | 137.72 | 136.39 | 136.67 | 149,677 | -0.42(-0.31%) |
Sep 28, 2018 | 136.62 | 137.47 | 136.62 | 137.09 | 74,529 | +0.14(+0.10%) |
Sep 27, 2018 | 136.94 | 137.33 | 136.89 | 136.95 | 73,523 | +0.21(+0.15%) |
Sep 26, 2018 | 137.47 | 137.91 | 136.59 | 136.74 | 92,338 | -0.61(-0.45%) |
Sep 25, 2018 | 137.24 | 137.54 | 137.11 | 137.36 | 132,113 | +0.42(+0.31%) |
Sep 24, 2018 | 136.81 | 137.04 | 136.33 | 136.94 | 84,846 | -0.12(-0.08%) |
Sep 21, 2018 | 137.79 | 137.88 | 136.96 | 137.05 | 71,324 | -0.32(-0.23%) |
Sep 20, 2018 | 137.07 | 137.48 | 136.86 | 137.37 | 77,638 | +0.73(+0.53%) |
Sep 19, 2018 | 137.15 | 137.31 | 136.42 | 136.64 | 133,329 | -0.50(-0.36%) |
Sep 18, 2018 | 136.61 | 137.41 | 136.61 | 137.14 | 70,394 | +0.71(+0.52%) |
Sep 17, 2018 | 137.97 | 137.97 | 136.29 | 136.43 | 128,712 | -1.55(-1.12%) |
Sep 14, 2018 | 138.04 | 138.27 | 137.49 | 137.97 | 253,851 | +0.11(+0.08%) |
Sep 13, 2018 | 137.80 | 138.19 | 137.58 | 137.87 | 83,741 | +0.57(+0.41%) |
Sep 12, 2018 | 136.97 | 137.41 | 136.07 | 137.30 | 79,939 | +0.18(+0.13%) |
Sep 11, 2018 | 136.38 | 137.40 | 136.17 | 137.12 | 123,954 | +0.42(+0.31%) |
Sep 10, 2018 | 136.55 | 136.91 | 136.23 | 136.69 | 102,222 | +0.88(+0.65%) |
Sep 07, 2018 | 135.69 | 136.71 | 135.30 | 135.81 | 87,983 | -0.39(-0.29%) |
Sep 06, 2018 | 136.54 | 136.91 | 135.78 | 136.21 | 135,527 | -0.22(-0.16%) |
Sep 05, 2018 | 137.41 | 137.41 | 135.53 | 136.43 | 142,402 | -1.15(-0.84%) |
Sep 04, 2018 | 137.26 | 137.70 | 136.89 | 137.58 | 110,239 | +0.04(+0.03%) |
Aug 31, 2018 | 137.54 | 137.54 | 137.54 | 0 | +0.42(+0.31%) | |
Aug 30, 2018 | 137.67 | 137.91 | 136.89 | 137.12 | 81,202 | -0.89(-0.65%) |
Aug 29, 2018 | 137.42 | 138.13 | 137.20 | 138.01 | 99,157 | +0.73(+0.53%) |
Aug 28, 2018 | 137.27 | 137.56 | 136.72 | 137.28 | 72,910 | +0.32(+0.23%) |
Aug 27, 2018 | 136.69 | 137.21 | 136.66 | 136.96 | 82,010 | +0.81(+0.59%) |
Aug 24, 2018 | 135.30 | 136.22 | 135.30 | 136.16 | 100,061 | +1.53(+1.13%) |
Aug 23, 2018 | 134.65 | 135.18 | 134.39 | 134.63 | 107,023 | -0.17(-0.13%) |
Aug 22, 2018 | 134.33 | 134.96 | 134.31 | 134.80 | 51,703 | +0.15(+0.11%) |
Aug 21, 2018 | 134.27 | 135.02 | 134.24 | 134.65 | 90,775 | +0.59(+0.44%) |
Aug 20, 2018 | 133.88 | 134.25 | 133.47 | 134.06 | 136,831 | +0.48(+0.36%) |
Aug 17, 2018 | 132.81 | 133.69 | 132.69 | 133.58 | 96,625 | +0.60(+0.45%) |
Aug 16, 2018 | 132.86 | 133.50 | 132.53 | 132.98 | 156,881 | +0.95(+0.72%) |
Aug 15, 2018 | 132.69 | 132.76 | 131.29 | 132.03 | 106,937 | -1.40(-1.05%) |
Aug 14, 2018 | 132.87 | 133.61 | 132.65 | 133.43 | 57,793 | +0.93(+0.70%) |
Aug 13, 2018 | 133.18 | 133.68 | 132.31 | 132.50 | 86,422 | -0.58(-0.43%) |
Aug 10, 2018 | 132.79 | 133.62 | 132.79 | 133.07 | 82,048 | -0.62(-0.47%) |
Aug 09, 2018 | 133.53 | 134.23 | 133.45 | 133.70 | 78,876 | +0.38(+0.29%) |
Aug 08, 2018 | 133.68 | 133.68 | 133.16 | 133.31 | 91,812 | -0.39(-0.29%) |
Aug 07, 2018 | 133.54 | 133.82 | 133.30 | 133.71 | 90,331 | +0.52(+0.39%) |
Aug 06, 2018 | 132.44 | 133.23 | 132.38 | 133.19 | 79,295 | +0.77(+0.58%) |
Aug 03, 2018 | 132.77 | 132.79 | 131.85 | 132.42 | 145,251 | -0.11(-0.08%) |
Aug 02, 2018 | 130.44 | 132.59 | 130.44 | 132.53 | 164,862 | +1.36(+1.04%) |