Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 115.28 | 116.87 | 113.47 | 116.18 | 501,968 | +2.28(+2.00%) |
Oct 30, 2018 | 109.41 | 114.20 | 109.41 | 113.90 | 286,866 | +4.50(+4.11%) |
Oct 29, 2018 | 111.16 | 112.98 | 107.98 | 109.40 | 237,317 | -0.45(-0.41%) |
Oct 26, 2018 | 107.69 | 110.89 | 105.29 | 109.86 | 229,324 | +0.74(+0.68%) |
Oct 25, 2018 | 108.00 | 110.85 | 107.51 | 109.12 | 268,086 | +2.01(+1.87%) |
Oct 24, 2018 | 111.84 | 112.64 | 106.94 | 107.11 | 307,757 | -4.65(-4.16%) |
Oct 23, 2018 | 113.02 | 113.68 | 111.27 | 111.76 | 321,441 | -3.66(-3.17%) |
Oct 22, 2018 | 116.74 | 117.06 | 115.33 | 115.42 | 170,242 | -0.91(-0.78%) |
Oct 19, 2018 | 119.10 | 119.52 | 116.16 | 116.33 | 354,440 | -2.56(-2.15%) |
Oct 18, 2018 | 121.60 | 121.61 | 118.65 | 118.88 | 177,933 | -2.77(-2.27%) |
Oct 17, 2018 | 122.85 | 124.54 | 118.62 | 121.65 | 198,389 | -1.03(-0.84%) |
Oct 16, 2018 | 120.27 | 123.16 | 119.36 | 122.68 | 196,857 | +2.98(+2.49%) |
Oct 15, 2018 | 119.01 | 120.41 | 118.56 | 119.70 | 158,953 | +0.79(+0.66%) |
Oct 12, 2018 | 120.64 | 120.64 | 117.44 | 118.91 | 226,579 | +0.61(+0.51%) |
Oct 11, 2018 | 121.23 | 122.80 | 118.21 | 118.31 | 290,095 | -3.05(-2.51%) |
Oct 10, 2018 | 125.66 | 125.66 | 121.04 | 121.36 | 415,478 | -4.92(-3.89%) |
Oct 09, 2018 | 127.88 | 128.64 | 126.08 | 126.27 | 165,949 | -1.71(-1.34%) |
Oct 08, 2018 | 128.58 | 129.44 | 127.05 | 127.98 | 185,883 | -1.17(-0.90%) |
Oct 05, 2018 | 130.84 | 133.54 | 128.31 | 129.15 | 136,729 | -1.16(-0.89%) |
Oct 04, 2018 | 131.53 | 132.32 | 129.45 | 130.31 | 229,240 | -1.68(-1.27%) |
Oct 03, 2018 | 132.34 | 132.49 | 131.68 | 131.98 | 191,418 | +0.45(+0.35%) |
Oct 02, 2018 | 129.81 | 131.78 | 129.81 | 131.53 | 139,747 | +1.27(+0.97%) |
Oct 01, 2018 | 132.26 | 132.78 | 129.97 | 130.26 | 165,387 | -1.30(-0.99%) |
Sep 28, 2018 | 132.54 | 133.32 | 131.32 | 131.56 | 206,202 | -0.85(-0.64%) |
Sep 27, 2018 | 133.37 | 133.98 | 131.88 | 132.41 | 239,682 | -0.92(-0.69%) |
Sep 26, 2018 | 135.94 | 135.94 | 133.20 | 133.33 | 227,687 | -2.45(-1.81%) |
Sep 25, 2018 | 137.50 | 137.50 | 135.38 | 135.78 | 162,459 | -1.00(-0.73%) |
Sep 24, 2018 | 137.56 | 137.56 | 135.61 | 136.78 | 174,040 | -0.81(-0.59%) |
Sep 21, 2018 | 134.35 | 138.66 | 134.35 | 137.59 | 585,137 | -0.03(-0.02%) |
Sep 20, 2018 | 137.63 | 138.07 | 135.53 | 137.62 | 147,168 | +0.72(+0.53%) |
Sep 19, 2018 | 137.01 | 138.63 | 135.06 | 136.90 | 194,941 | -0.81(-0.58%) |
Sep 18, 2018 | 138.29 | 139.08 | 135.80 | 137.70 | 158,428 | -0.02(-0.01%) |
Sep 17, 2018 | 136.73 | 138.68 | 136.10 | 137.72 | 232,911 | +0.45(+0.32%) |
Sep 14, 2018 | 134.02 | 138.16 | 134.02 | 137.28 | 246,640 | +0.27(+0.20%) |
Sep 13, 2018 | 136.86 | 137.33 | 134.73 | 137.00 | 180,591 | +0.84(+0.62%) |
Sep 12, 2018 | 135.18 | 136.37 | 134.23 | 136.16 | 173,160 | +1.85(+1.38%) |
Sep 11, 2018 | 134.63 | 135.05 | 133.45 | 134.31 | 112,560 | -0.69(-0.51%) |
Sep 10, 2018 | 135.87 | 137.25 | 134.88 | 135.00 | 190,105 | +0.19(+0.14%) |
Sep 07, 2018 | 135.07 | 136.07 | 133.35 | 134.81 | 216,866 | -0.55(-0.41%) |
Sep 06, 2018 | 133.56 | 136.44 | 133.24 | 135.36 | 396,706 | +1.65(+1.23%) |
Sep 05, 2018 | 131.36 | 134.02 | 131.36 | 133.72 | 179,506 | +1.86(+1.41%) |
Sep 04, 2018 | 131.68 | 132.00 | 130.19 | 131.86 | 134,855 | +0.19(+0.14%) |
Aug 31, 2018 | 131.67 | 131.67 | 131.67 | 0 | +0.84(+0.64%) | |
Aug 30, 2018 | 131.65 | 132.12 | 130.55 | 130.83 | 106,600 | -1.16(-0.88%) |
Aug 29, 2018 | 130.76 | 133.21 | 129.11 | 131.98 | 203,112 | +1.14(+0.87%) |
Aug 28, 2018 | 130.67 | 131.61 | 130.15 | 130.85 | 165,538 | +0.34(+0.26%) |
Aug 27, 2018 | 128.81 | 130.60 | 128.04 | 130.50 | 175,859 | +1.80(+1.40%) |
Aug 24, 2018 | 127.39 | 128.75 | 127.04 | 128.71 | 127,121 | +1.48(+1.16%) |
Aug 23, 2018 | 126.60 | 127.44 | 125.32 | 127.23 | 211,428 | +0.59(+0.46%) |
Aug 22, 2018 | 127.08 | 127.56 | 125.62 | 126.64 | 217,358 | -0.04(-0.03%) |
Aug 21, 2018 | 118.00 | 128.03 | 117.23 | 126.68 | 730,364 | -0.89(-0.70%) |
Aug 20, 2018 | 127.81 | 128.52 | 127.22 | 127.57 | 503,622 | +0.05(+0.04%) |
Aug 17, 2018 | 127.92 | 128.28 | 127.12 | 127.52 | 150,951 | -0.32(-0.25%) |
Aug 16, 2018 | 126.13 | 129.04 | 126.13 | 127.84 | 166,598 | +2.30(+1.84%) |
Aug 15, 2018 | 125.49 | 125.66 | 122.51 | 125.54 | 118,558 | -0.97(-0.77%) |
Aug 14, 2018 | 125.11 | 127.00 | 125.11 | 126.51 | 118,949 | +2.25(+1.81%) |
Aug 13, 2018 | 126.36 | 126.50 | 123.96 | 124.26 | 153,262 | -1.79(-1.42%) |
Aug 10, 2018 | 125.33 | 126.50 | 124.19 | 126.05 | 131,262 | +0.33(+0.26%) |
Aug 09, 2018 | 126.23 | 126.62 | 124.58 | 125.72 | 216,190 | -0.34(-0.27%) |
Aug 08, 2018 | 126.53 | 126.53 | 125.54 | 126.06 | 103,140 | -0.48(-0.38%) |
Aug 07, 2018 | 126.32 | 127.43 | 126.32 | 126.54 | 85,318 | +0.48(+0.38%) |
Aug 06, 2018 | 125.80 | 126.11 | 124.94 | 126.06 | 91,487 | +0.33(+0.26%) |
Aug 03, 2018 | 125.81 | 127.02 | 124.96 | 125.73 | 105,433 | +0.20(+0.16%) |
Aug 02, 2018 | 124.87 | 126.09 | 124.02 | 125.53 | 111,908 | +0.27(+0.21%) |