Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.33 | 126.65 | 111.25 | 125.94 | 754,057 | +15.25(+13.78%) |
Oct 30, 2018 | 106.34 | 112.80 | 105.19 | 110.69 | 591,747 | +3.68(+3.44%) |
Oct 29, 2018 | 114.26 | 115.44 | 105.86 | 107.01 | 303,718 | -6.68(-5.88%) |
Oct 26, 2018 | 110.71 | 115.13 | 108.22 | 113.69 | 493,300 | -0.10(-0.09%) |
Oct 25, 2018 | 110.06 | 114.42 | 108.69 | 113.79 | 515,279 | +3.74(+3.40%) |
Oct 24, 2018 | 116.97 | 118.14 | 110.01 | 110.05 | 437,686 | -6.80(-5.82%) |
Oct 23, 2018 | 115.00 | 118.98 | 110.93 | 116.85 | 465,872 | -0.58(-0.49%) |
Oct 22, 2018 | 127.65 | 127.65 | 116.84 | 117.43 | 281,097 | -7.31(-5.86%) |
Oct 19, 2018 | 125.27 | 129.05 | 124.29 | 124.74 | 357,200 | +0.63(+0.51%) |
Oct 18, 2018 | 125.89 | 125.90 | 122.67 | 124.11 | 169,617 | -2.17(-1.72%) |
Oct 17, 2018 | 126.74 | 128.50 | 124.72 | 126.28 | 480,530 | -0.41(-0.32%) |
Oct 16, 2018 | 126.05 | 127.41 | 123.59 | 126.69 | 537,956 | +0.41(+0.32%) |
Oct 15, 2018 | 125.84 | 126.98 | 122.91 | 126.28 | 230,397 | -0.56(-0.44%) |
Oct 12, 2018 | 129.05 | 130.30 | 124.23 | 126.84 | 598,400 | +0.51(+0.40%) |
Oct 11, 2018 | 125.81 | 131.03 | 123.82 | 126.33 | 1,087,384 | -3.90(-2.99%) |
Oct 10, 2018 | 141.79 | 142.92 | 129.68 | 130.23 | 425,014 | -12.02(-8.45%) |
Oct 09, 2018 | 146.58 | 147.09 | 142.02 | 142.25 | 208,808 | -4.36(-2.97%) |
Oct 08, 2018 | 148.70 | 149.07 | 139.15 | 146.61 | 514,036 | -3.34(-2.23%) |
Oct 05, 2018 | 161.38 | 161.38 | 148.46 | 149.95 | 380,700 | -10.64(-6.63%) |
Oct 04, 2018 | 168.41 | 169.30 | 160.15 | 160.59 | 184,406 | -8.41(-4.98%) |
Oct 03, 2018 | 170.76 | 171.47 | 166.87 | 169.00 | 165,880 | -1.68(-0.98%) |
Oct 02, 2018 | 174.82 | 174.97 | 167.43 | 170.68 | 290,015 | -4.47(-2.55%) |
Oct 01, 2018 | 172.11 | 175.70 | 172.11 | 175.15 | 162,175 | +2.93(+1.70%) |
Sep 28, 2018 | 171.78 | 174.53 | 169.15 | 172.22 | 181,200 | -0.45(-0.26%) |
Sep 27, 2018 | 173.00 | 175.68 | 169.16 | 172.67 | 160,098 | +0.64(+0.37%) |
Sep 26, 2018 | 170.00 | 179.57 | 170.00 | 172.03 | 248,700 | +2.59(+1.53%) |
Sep 25, 2018 | 166.05 | 171.06 | 165.11 | 169.44 | 255,341 | +3.38(+2.04%) |
Sep 24, 2018 | 164.42 | 166.36 | 162.40 | 166.06 | 212,717 | +2.09(+1.27%) |
Sep 21, 2018 | 164.03 | 165.41 | 162.44 | 163.97 | 519,300 | +1.07(+0.66%) |
Sep 20, 2018 | 165.00 | 165.00 | 157.80 | 162.90 | 248,540 | -0.60(-0.37%) |
Sep 19, 2018 | 161.72 | 164.64 | 161.72 | 163.50 | 138,412 | +2.75(+1.71%) |
Sep 18, 2018 | 160.60 | 163.25 | 159.23 | 160.75 | 246,677 | +0.75(+0.47%) |
Sep 17, 2018 | 161.33 | 164.80 | 159.00 | 160.00 | 218,737 | -1.68(-1.04%) |
Sep 14, 2018 | 163.50 | 165.03 | 159.00 | 161.68 | 243,300 | -2.13(-1.30%) |
Sep 13, 2018 | 164.12 | 170.00 | 163.06 | 163.81 | 162,108 | -0.28(-0.17%) |
Sep 12, 2018 | 158.99 | 164.86 | 157.18 | 164.09 | 270,527 | -2.76(-1.65%) |
Sep 11, 2018 | 165.72 | 167.78 | 163.25 | 166.85 | 157,159 | +1.51(+0.91%) |
Sep 10, 2018 | 164.34 | 166.26 | 162.30 | 165.34 | 286,700 | +1.83(+1.12%) |
Sep 07, 2018 | 163.26 | 165.67 | 161.99 | 163.51 | 84,000 | +0.21(+0.13%) |
Sep 06, 2018 | 168.41 | 168.61 | 161.02 | 163.30 | 195,949 | -5.91(-3.49%) |
Sep 05, 2018 | 174.64 | 175.99 | 165.28 | 169.21 | 207,965 | -6.24(-3.56%) |
Sep 04, 2018 | 176.53 | 178.80 | 174.52 | 175.45 | 199,650 | -2.08(-1.17%) |
Aug 31, 2018 | 177.53 | 177.53 | 177.53 | 0 | -0.17(-0.10%) | |
Aug 30, 2018 | 177.99 | 179.45 | 176.31 | 177.70 | 145,469 | -1.20(-0.67%) |
Aug 29, 2018 | 178.92 | 180.17 | 176.61 | 178.90 | 120,563 | +1.14(+0.64%) |
Aug 28, 2018 | 179.32 | 182.31 | 175.68 | 177.76 | 261,300 | -0.53(-0.30%) |
Aug 27, 2018 | 173.83 | 181.37 | 173.00 | 178.29 | 338,750 | +6.66(+3.88%) |
Aug 24, 2018 | 167.21 | 172.91 | 167.21 | 171.63 | 143,000 | +4.43(+2.65%) |
Aug 23, 2018 | 168.98 | 171.34 | 167.03 | 167.20 | 224,474 | -0.77(-0.46%) |
Aug 22, 2018 | 162.26 | 169.48 | 162.26 | 167.97 | 180,354 | +4.64(+2.84%) |
Aug 21, 2018 | 159.32 | 165.93 | 156.93 | 163.33 | 314,852 | +3.02(+1.88%) |
Aug 20, 2018 | 158.16 | 161.33 | 156.96 | 160.31 | 202,535 | +2.99(+1.90%) |
Aug 17, 2018 | 157.56 | 161.88 | 155.52 | 157.32 | 135,000 | +0.19(+0.12%) |
Aug 16, 2018 | 157.38 | 160.80 | 155.01 | 157.13 | 331,308 | -0.55(-0.35%) |
Aug 15, 2018 | 162.31 | 163.37 | 156.68 | 157.68 | 451,775 | -6.32(-3.85%) |
Aug 14, 2018 | 158.14 | 164.56 | 158.14 | 164.00 | 278,797 | +4.97(+3.13%) |
Aug 13, 2018 | 163.10 | 164.76 | 155.51 | 159.03 | 284,488 | -6.25(-3.78%) |
Aug 10, 2018 | 171.68 | 173.12 | 161.63 | 165.28 | 384,800 | -6.92(-4.02%) |
Aug 09, 2018 | 170.22 | 177.16 | 170.22 | 172.20 | 277,041 | +0.64(+0.37%) |
Aug 08, 2018 | 177.00 | 177.13 | 170.52 | 171.56 | 334,932 | -7.88(-4.39%) |
Aug 07, 2018 | 177.78 | 181.41 | 175.34 | 179.44 | 273,162 | +2.70(+1.53%) |
Aug 06, 2018 | 173.90 | 177.72 | 170.06 | 176.74 | 521,031 | +1.72(+0.98%) |
Aug 03, 2018 | 178.77 | 179.76 | 168.67 | 175.02 | 416,600 | -3.12(-1.75%) |
Aug 02, 2018 | 178.59 | 183.86 | 176.00 | 178.14 | 328,696 | -3.60(-1.98%) |