Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 128.24 | 130.42 | 126.49 | 126.97 | 2,667,384 | -1.60(-1.24%) |
Oct 30, 2018 | 121.71 | 129.38 | 115.21 | 128.56 | 4,938,564 | +5.90(+4.81%) |
Oct 29, 2018 | 122.88 | 125.59 | 122.46 | 122.66 | 4,309,332 | +1.08(+0.89%) |
Oct 26, 2018 | 118.98 | 122.33 | 118.21 | 121.57 | 2,597,185 | +0.76(+0.63%) |
Oct 25, 2018 | 120.76 | 122.41 | 120.29 | 120.81 | 1,677,886 | +0.53(+0.44%) |
Oct 24, 2018 | 123.88 | 125.28 | 120.02 | 120.28 | 2,190,526 | -3.93(-3.16%) |
Oct 23, 2018 | 123.78 | 124.44 | 121.23 | 124.21 | 2,413,147 | -1.64(-1.31%) |
Oct 22, 2018 | 127.44 | 128.34 | 125.10 | 125.85 | 2,477,546 | -1.28(-1.01%) |
Oct 19, 2018 | 129.65 | 130.21 | 126.81 | 127.14 | 2,363,496 | -2.53(-1.95%) |
Oct 18, 2018 | 130.44 | 131.10 | 128.69 | 129.67 | 2,342,282 | -0.09(-0.07%) |
Oct 17, 2018 | 129.65 | 130.26 | 127.58 | 129.76 | 1,632,241 | +0.92(+0.72%) |
Oct 16, 2018 | 127.36 | 129.07 | 125.83 | 128.84 | 2,007,290 | +2.60(+2.06%) |
Oct 15, 2018 | 127.37 | 127.62 | 126.16 | 126.23 | 1,496,207 | -1.05(-0.82%) |
Oct 12, 2018 | 127.40 | 129.03 | 126.20 | 127.28 | 1,688,722 | +1.36(+1.08%) |
Oct 11, 2018 | 129.70 | 130.90 | 125.74 | 125.92 | 2,040,903 | -2.53(-1.97%) |
Oct 10, 2018 | 132.90 | 133.11 | 128.35 | 128.45 | 1,727,252 | -4.27(-3.22%) |
Oct 09, 2018 | 132.32 | 134.17 | 131.79 | 132.72 | 1,735,153 | +0.67(+0.50%) |
Oct 08, 2018 | 132.15 | 132.50 | 130.68 | 132.05 | 1,277,959 | -0.09(-0.07%) |
Oct 05, 2018 | 132.38 | 133.97 | 131.48 | 132.14 | 1,591,124 | -0.24(-0.18%) |
Oct 04, 2018 | 131.77 | 132.50 | 131.16 | 132.38 | 1,460,837 | +0.54(+0.41%) |
Oct 03, 2018 | 131.82 | 132.22 | 131.12 | 131.83 | 1,576,339 | +0.69(+0.52%) |
Oct 02, 2018 | 133.40 | 134.12 | 130.93 | 131.15 | 2,262,963 | -2.25(-1.69%) |
Oct 01, 2018 | 133.07 | 133.63 | 132.32 | 133.40 | 1,699,719 | +1.12(+0.85%) |
Sep 28, 2018 | 131.22 | 132.52 | 130.04 | 132.28 | 2,117,187 | +0.75(+0.57%) |
Sep 27, 2018 | 129.96 | 132.13 | 129.86 | 131.53 | 2,404,799 | +1.62(+1.24%) |
Sep 26, 2018 | 128.38 | 130.52 | 127.88 | 129.91 | 2,066,961 | +2.01(+1.57%) |
Sep 25, 2018 | 128.18 | 128.70 | 126.83 | 127.91 | 1,994,290 | +0.20(+0.16%) |
Sep 24, 2018 | 126.78 | 128.32 | 126.78 | 127.71 | 1,147,196 | +0.89(+0.70%) |
Sep 21, 2018 | 126.39 | 127.21 | 126.32 | 126.81 | 3,906,768 | +0.64(+0.50%) |
Sep 20, 2018 | 126.29 | 127.21 | 125.87 | 126.18 | 1,371,871 | +0.74(+0.59%) |
Sep 19, 2018 | 127.15 | 127.15 | 125.15 | 125.43 | 2,588,485 | -1.77(-1.39%) |
Sep 18, 2018 | 126.36 | 127.90 | 126.36 | 127.20 | 2,027,535 | +1.03(+0.81%) |
Sep 17, 2018 | 127.44 | 127.60 | 125.84 | 126.18 | 910,810 | -0.88(-0.70%) |
Sep 14, 2018 | 127.50 | 128.11 | 126.99 | 127.06 | 1,041,503 | -0.20(-0.16%) |
Sep 13, 2018 | 125.30 | 127.32 | 125.30 | 127.26 | 1,622,570 | +2.23(+1.78%) |
Sep 12, 2018 | 125.35 | 125.78 | 123.78 | 125.03 | 2,211,939 | -0.27(-0.21%) |
Sep 11, 2018 | 125.14 | 126.18 | 124.81 | 125.30 | 1,795,595 | +0.27(+0.21%) |
Sep 10, 2018 | 126.36 | 126.41 | 124.53 | 125.03 | 1,526,058 | -0.92(-0.73%) |
Sep 07, 2018 | 125.32 | 126.63 | 125.07 | 125.96 | 1,476,173 | +0.16(+0.13%) |
Sep 06, 2018 | 127.43 | 127.76 | 125.08 | 125.80 | 1,653,453 | -1.42(-1.11%) |
Sep 05, 2018 | 127.39 | 128.29 | 126.20 | 127.21 | 1,930,771 | -0.23(-0.18%) |
Sep 04, 2018 | 131.28 | 131.39 | 127.30 | 127.44 | 3,552,428 | -0.08(-0.06%) |
Aug 31, 2018 | 127.52 | 127.52 | 127.52 | 0 | +2.54(+2.03%) | |
Aug 30, 2018 | 124.87 | 125.68 | 124.15 | 124.98 | 1,010,400 | -0.32(-0.26%) |
Aug 29, 2018 | 124.21 | 125.72 | 123.71 | 125.30 | 1,366,186 | +1.79(+1.45%) |
Aug 28, 2018 | 124.72 | 125.41 | 123.41 | 123.51 | 1,468,335 | -0.97(-0.78%) |
Aug 27, 2018 | 124.66 | 125.05 | 123.96 | 124.47 | 924,602 | -0.09(-0.08%) |
Aug 24, 2018 | 124.44 | 124.84 | 123.37 | 124.57 | 730,139 | +0.26(+0.21%) |
Aug 23, 2018 | 124.35 | 124.59 | 123.52 | 124.31 | 1,313,194 | -0.03(-0.02%) |
Aug 22, 2018 | 123.75 | 124.68 | 123.56 | 124.33 | 1,026,323 | +0.47(+0.38%) |
Aug 21, 2018 | 124.65 | 125.38 | 123.56 | 123.86 | 2,329,187 | -0.81(-0.65%) |
Aug 20, 2018 | 124.79 | 125.56 | 124.29 | 124.67 | 1,173,362 | -0.10(-0.08%) |
Aug 17, 2018 | 122.96 | 125.06 | 122.96 | 124.77 | 1,695,961 | +2.42(+1.98%) |
Aug 16, 2018 | 123.71 | 123.82 | 122.23 | 122.35 | 1,593,303 | -0.58(-0.47%) |
Aug 15, 2018 | 122.97 | 124.08 | 122.25 | 122.93 | 1,818,460 | -0.36(-0.29%) |
Aug 14, 2018 | 122.53 | 123.57 | 122.28 | 123.29 | 1,089,485 | +1.29(+1.06%) |
Aug 13, 2018 | 121.60 | 123.32 | 121.54 | 122.00 | 1,034,083 | +0.45(+0.37%) |
Aug 10, 2018 | 121.30 | 121.70 | 120.60 | 121.55 | 1,363,159 | -0.03(-0.02%) |
Aug 09, 2018 | 121.86 | 121.95 | 120.58 | 121.57 | 1,413,580 | -0.10(-0.09%) |
Aug 08, 2018 | 123.32 | 123.86 | 121.60 | 121.68 | 2,118,740 | -1.07(-0.87%) |
Aug 07, 2018 | 121.38 | 122.93 | 121.25 | 122.75 | 1,107,965 | +0.60(+0.49%) |
Aug 06, 2018 | 123.01 | 124.32 | 122.04 | 122.15 | 2,319,598 | -1.28(-1.04%) |
Aug 03, 2018 | 119.29 | 123.56 | 119.20 | 123.43 | 2,986,149 | +4.63(+3.90%) |
Aug 02, 2018 | 117.99 | 118.83 | 117.50 | 118.80 | 2,227,819 | +0.66(+0.56%) |