Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 118.78 | 122.33 | 118.62 | 119.86 | 1,128,908 | +2.71(+2.31%) |
Oct 30, 2018 | 118.51 | 120.16 | 116.44 | 117.15 | 1,113,583 | -0.33(-0.28%) |
Oct 29, 2018 | 119.31 | 121.12 | 115.81 | 117.48 | 913,402 | -0.16(-0.13%) |
Oct 26, 2018 | 118.37 | 120.11 | 115.62 | 117.64 | 806,609 | -2.13(-1.78%) |
Oct 25, 2018 | 118.93 | 120.84 | 118.70 | 119.77 | 734,350 | +1.50(+1.27%) |
Oct 24, 2018 | 119.76 | 123.05 | 118.06 | 118.27 | 1,105,067 | -1.31(-1.10%) |
Oct 23, 2018 | 118.68 | 120.05 | 116.75 | 119.58 | 838,064 | -1.06(-0.88%) |
Oct 22, 2018 | 120.70 | 121.35 | 119.14 | 120.64 | 875,671 | +0.37(+0.31%) |
Oct 19, 2018 | 125.40 | 125.96 | 120.16 | 120.28 | 1,277,232 | -5.05(-4.03%) |
Oct 18, 2018 | 126.67 | 127.82 | 124.75 | 125.33 | 850,876 | -1.65(-1.30%) |
Oct 17, 2018 | 128.68 | 129.91 | 126.55 | 126.97 | 776,719 | -1.75(-1.36%) |
Oct 16, 2018 | 126.64 | 129.02 | 125.19 | 128.72 | 696,614 | +3.11(+2.47%) |
Oct 15, 2018 | 124.52 | 126.77 | 124.24 | 125.61 | 638,213 | +0.53(+0.43%) |
Oct 12, 2018 | 125.72 | 126.61 | 123.90 | 125.08 | 954,951 | +1.74(+1.41%) |
Oct 11, 2018 | 123.54 | 126.83 | 122.31 | 123.34 | 1,331,960 | -0.45(-0.36%) |
Oct 10, 2018 | 132.78 | 132.78 | 123.62 | 123.79 | 1,880,298 | -9.79(-7.33%) |
Oct 09, 2018 | 132.75 | 135.25 | 131.89 | 133.58 | 1,003,113 | +0.19(+0.14%) |
Oct 08, 2018 | 131.33 | 133.82 | 130.75 | 133.40 | 1,000,407 | +1.52(+1.15%) |
Oct 05, 2018 | 133.55 | 133.99 | 129.89 | 131.88 | 1,623,297 | -1.24(-0.93%) |
Oct 04, 2018 | 137.03 | 137.55 | 132.47 | 133.12 | 1,298,827 | -4.53(-3.29%) |
Oct 03, 2018 | 136.52 | 138.82 | 135.96 | 137.64 | 909,303 | +1.57(+1.15%) |
Oct 02, 2018 | 140.07 | 140.63 | 136.03 | 136.07 | 1,151,941 | -4.16(-2.97%) |
Oct 01, 2018 | 143.39 | 144.13 | 140.21 | 140.23 | 861,036 | -3.06(-2.13%) |
Sep 28, 2018 | 142.29 | 143.62 | 142.01 | 143.29 | 980,246 | +0.35(+0.24%) |
Sep 27, 2018 | 141.63 | 143.61 | 141.21 | 142.94 | 974,420 | +1.35(+0.95%) |
Sep 26, 2018 | 139.71 | 143.20 | 138.59 | 141.59 | 1,010,089 | +2.63(+1.89%) |
Sep 25, 2018 | 139.36 | 139.38 | 137.83 | 138.96 | 892,789 | -0.46(-0.33%) |
Sep 24, 2018 | 139.90 | 140.61 | 138.63 | 139.42 | 1,384,027 | -1.11(-0.79%) |
Sep 21, 2018 | 142.58 | 142.58 | 139.98 | 140.53 | 1,476,365 | -0.94(-0.67%) |
Sep 20, 2018 | 140.12 | 141.82 | 139.15 | 141.47 | 1,361,313 | +3.49(+2.53%) |
Sep 19, 2018 | 137.46 | 138.05 | 135.97 | 137.98 | 1,048,043 | +1.24(+0.91%) |
Sep 18, 2018 | 137.62 | 138.51 | 136.18 | 136.74 | 1,077,381 | -0.80(-0.58%) |
Sep 17, 2018 | 138.04 | 138.62 | 136.97 | 137.54 | 957,547 | -0.92(-0.67%) |
Sep 14, 2018 | 138.91 | 139.76 | 136.94 | 138.47 | 1,102,084 | -0.14(-0.10%) |
Sep 13, 2018 | 139.08 | 140.46 | 138.17 | 138.60 | 911,310 | +0.09(+0.06%) |
Sep 12, 2018 | 137.15 | 138.77 | 136.56 | 138.51 | 1,118,058 | +1.26(+0.92%) |
Sep 11, 2018 | 135.30 | 137.36 | 134.30 | 137.25 | 1,629,984 | +1.75(+1.29%) |
Sep 10, 2018 | 131.81 | 135.76 | 131.76 | 135.51 | 1,611,368 | +3.98(+3.03%) |
Sep 07, 2018 | 134.50 | 135.02 | 130.59 | 131.53 | 2,129,796 | -3.82(-2.82%) |
Sep 06, 2018 | 136.67 | 139.38 | 135.17 | 135.35 | 1,922,557 | -0.54(-0.39%) |
Sep 05, 2018 | 135.23 | 136.22 | 133.75 | 135.89 | 2,020,292 | +0.51(+0.37%) |
Sep 04, 2018 | 141.25 | 141.98 | 135.25 | 135.38 | 2,546,210 | -6.68(-4.70%) |
Aug 31, 2018 | 142.06 | 142.06 | 142.06 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.80 | 155.26 | 139.91 | 140.58 | 5,272,380 | -14.88(-9.57%) |
Aug 29, 2018 | 154.09 | 155.90 | 151.88 | 155.46 | 2,001,512 | +0.72(+0.47%) |
Aug 28, 2018 | 154.14 | 155.99 | 152.51 | 154.74 | 1,034,305 | +1.31(+0.85%) |
Aug 27, 2018 | 154.38 | 155.34 | 152.47 | 153.43 | 904,587 | +0.13(+0.08%) |
Aug 24, 2018 | 152.66 | 153.61 | 150.41 | 153.30 | 926,858 | +0.54(+0.36%) |
Aug 23, 2018 | 153.19 | 154.85 | 152.32 | 152.76 | 880,407 | -0.70(-0.46%) |
Aug 22, 2018 | 150.92 | 155.10 | 150.92 | 153.46 | 1,146,711 | +2.12(+1.40%) |
Aug 21, 2018 | 151.01 | 152.76 | 150.49 | 151.34 | 1,141,351 | +0.98(+0.65%) |
Aug 20, 2018 | 149.09 | 150.56 | 148.67 | 150.36 | 853,148 | +2.35(+1.59%) |
Aug 17, 2018 | 147.41 | 148.90 | 146.71 | 148.01 | 823,235 | +0.93(+0.63%) |
Aug 16, 2018 | 147.84 | 148.57 | 146.54 | 147.07 | 615,680 | -0.29(-0.20%) |
Aug 15, 2018 | 152.16 | 152.16 | 146.37 | 147.36 | 730,132 | -5.44(-3.56%) |
Aug 14, 2018 | 151.71 | 152.99 | 150.66 | 152.80 | 732,588 | +0.77(+0.51%) |
Aug 13, 2018 | 153.26 | 153.27 | 151.29 | 152.02 | 436,437 | -0.50(-0.33%) |
Aug 10, 2018 | 153.72 | 154.74 | 152.04 | 152.52 | 796,019 | -2.42(-1.56%) |
Aug 09, 2018 | 152.91 | 156.38 | 152.07 | 154.94 | 658,068 | +2.05(+1.34%) |
Aug 08, 2018 | 152.96 | 153.75 | 152.33 | 152.89 | 493,397 | +0.38(+0.25%) |
Aug 07, 2018 | 151.52 | 152.94 | 150.88 | 152.51 | 640,798 | +1.67(+1.11%) |
Aug 06, 2018 | 149.28 | 151.46 | 148.15 | 150.84 | 662,535 | +1.19(+0.80%) |
Aug 03, 2018 | 149.51 | 150.49 | 149.06 | 149.65 | 483,236 | +0.06(+0.04%) |
Aug 02, 2018 | 147.98 | 149.66 | 146.25 | 149.59 | 736,419 | +0.61(+0.41%) |