Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 128.23 | 130.41 | 126.48 | 126.96 | 2,667,515 | -1.60(-1.24%) |
Oct 30, 2018 | 121.70 | 129.37 | 115.21 | 128.56 | 4,938,806 | +5.90(+4.81%) |
Oct 29, 2018 | 122.87 | 125.58 | 122.45 | 122.65 | 4,309,543 | +1.08(+0.89%) |
Oct 26, 2018 | 118.97 | 122.33 | 118.20 | 121.57 | 2,597,312 | +0.76(+0.63%) |
Oct 25, 2018 | 120.75 | 122.41 | 120.28 | 120.81 | 1,677,969 | +0.53(+0.44%) |
Oct 24, 2018 | 123.87 | 125.28 | 120.01 | 120.28 | 2,190,634 | -3.93(-3.16%) |
Oct 23, 2018 | 123.77 | 124.43 | 121.23 | 124.20 | 2,413,265 | -1.64(-1.31%) |
Oct 22, 2018 | 127.43 | 128.34 | 125.10 | 125.85 | 2,477,668 | -1.28(-1.01%) |
Oct 19, 2018 | 129.64 | 130.20 | 126.81 | 127.13 | 2,363,612 | -2.53(-1.95%) |
Oct 18, 2018 | 130.43 | 131.09 | 128.68 | 129.66 | 2,342,397 | -0.09(-0.07%) |
Oct 17, 2018 | 129.64 | 130.26 | 127.58 | 129.75 | 1,632,321 | +0.92(+0.72%) |
Oct 16, 2018 | 127.36 | 129.06 | 125.83 | 128.83 | 2,007,388 | +2.60(+2.06%) |
Oct 15, 2018 | 127.37 | 127.61 | 126.15 | 126.23 | 1,496,280 | -1.05(-0.82%) |
Oct 12, 2018 | 127.40 | 129.03 | 126.20 | 127.27 | 1,688,805 | +1.36(+1.08%) |
Oct 11, 2018 | 129.70 | 130.90 | 125.73 | 125.91 | 2,041,003 | -2.53(-1.97%) |
Oct 10, 2018 | 132.89 | 133.10 | 128.35 | 128.44 | 1,727,337 | -4.27(-3.22%) |
Oct 09, 2018 | 132.31 | 134.16 | 131.78 | 132.71 | 1,735,238 | +0.67(+0.50%) |
Oct 08, 2018 | 132.14 | 132.49 | 130.68 | 132.05 | 1,278,021 | -0.09(-0.06%) |
Oct 05, 2018 | 132.38 | 133.97 | 131.47 | 132.13 | 1,591,202 | -0.24(-0.18%) |
Oct 04, 2018 | 131.76 | 132.49 | 131.15 | 132.37 | 1,460,908 | +0.54(+0.41%) |
Oct 03, 2018 | 131.82 | 132.22 | 131.11 | 131.83 | 1,576,416 | +0.68(+0.52%) |
Oct 02, 2018 | 133.40 | 134.11 | 130.93 | 131.14 | 2,263,073 | -2.25(-1.69%) |
Oct 01, 2018 | 133.06 | 133.62 | 132.31 | 133.40 | 1,699,802 | +1.12(+0.85%) |
Sep 28, 2018 | 131.22 | 132.51 | 130.03 | 132.27 | 2,117,291 | +0.75(+0.57%) |
Sep 27, 2018 | 129.95 | 132.12 | 129.85 | 131.52 | 2,404,916 | +1.62(+1.24%) |
Sep 26, 2018 | 128.38 | 130.51 | 127.87 | 129.91 | 2,067,062 | +2.01(+1.57%) |
Sep 25, 2018 | 128.18 | 128.69 | 126.83 | 127.90 | 1,994,387 | +0.20(+0.16%) |
Sep 24, 2018 | 126.78 | 128.32 | 126.78 | 127.70 | 1,147,252 | +0.89(+0.71%) |
Sep 21, 2018 | 126.39 | 127.21 | 126.31 | 126.81 | 3,906,959 | +0.64(+0.50%) |
Sep 20, 2018 | 126.28 | 127.21 | 125.87 | 126.17 | 1,371,938 | +0.74(+0.59%) |
Sep 19, 2018 | 127.14 | 127.14 | 125.14 | 125.43 | 2,588,612 | -1.77(-1.39%) |
Sep 18, 2018 | 126.35 | 127.89 | 126.35 | 127.20 | 2,027,635 | +1.03(+0.81%) |
Sep 17, 2018 | 127.43 | 127.60 | 125.84 | 126.17 | 910,854 | -0.88(-0.70%) |
Sep 14, 2018 | 127.49 | 128.10 | 126.99 | 127.05 | 1,041,554 | -0.20(-0.16%) |
Sep 13, 2018 | 125.30 | 127.31 | 125.30 | 127.25 | 1,622,649 | +2.23(+1.78%) |
Sep 12, 2018 | 125.34 | 125.77 | 123.77 | 125.03 | 2,212,047 | -0.27(-0.21%) |
Sep 11, 2018 | 125.13 | 126.17 | 124.80 | 125.30 | 1,795,683 | +0.27(+0.21%) |
Sep 10, 2018 | 126.35 | 126.41 | 124.53 | 125.03 | 1,526,133 | -0.92(-0.73%) |
Sep 07, 2018 | 125.31 | 126.63 | 125.06 | 125.95 | 1,476,245 | +0.16(+0.13%) |
Sep 06, 2018 | 127.42 | 127.76 | 125.08 | 125.79 | 1,653,534 | -1.42(-1.11%) |
Sep 05, 2018 | 127.39 | 128.28 | 126.20 | 127.21 | 1,930,866 | -0.23(-0.18%) |
Sep 04, 2018 | 131.28 | 131.38 | 127.30 | 127.43 | 3,552,602 | -0.08(-0.06%) |
Aug 31, 2018 | 127.51 | 127.51 | 127.51 | 0 | +2.54(+2.03%) | |
Aug 30, 2018 | 124.87 | 125.67 | 124.15 | 124.97 | 1,010,450 | -0.32(-0.26%) |
Aug 29, 2018 | 124.20 | 125.71 | 123.70 | 125.29 | 1,366,253 | +1.79(+1.45%) |
Aug 28, 2018 | 124.72 | 125.41 | 123.41 | 123.50 | 1,468,407 | -0.97(-0.78%) |
Aug 27, 2018 | 124.65 | 125.05 | 123.96 | 124.47 | 924,647 | -0.09(-0.08%) |
Aug 24, 2018 | 124.43 | 124.83 | 123.36 | 124.56 | 730,175 | +0.26(+0.21%) |
Aug 23, 2018 | 124.35 | 124.58 | 123.51 | 124.30 | 1,313,259 | -0.03(-0.02%) |
Aug 22, 2018 | 123.75 | 124.68 | 123.55 | 124.33 | 1,026,374 | +0.47(+0.38%) |
Aug 21, 2018 | 124.64 | 125.37 | 123.55 | 123.85 | 2,329,301 | -0.81(-0.65%) |
Aug 20, 2018 | 124.78 | 125.55 | 124.28 | 124.66 | 1,173,419 | -0.10(-0.08%) |
Aug 17, 2018 | 122.95 | 125.06 | 122.95 | 124.76 | 1,696,044 | +2.42(+1.98%) |
Aug 16, 2018 | 123.70 | 123.81 | 122.22 | 122.34 | 1,593,381 | -0.58(-0.47%) |
Aug 15, 2018 | 122.96 | 124.07 | 122.24 | 122.92 | 1,818,549 | -0.36(-0.29%) |
Aug 14, 2018 | 122.53 | 123.56 | 122.28 | 123.28 | 1,089,539 | +1.29(+1.06%) |
Aug 13, 2018 | 121.60 | 123.31 | 121.53 | 121.99 | 1,034,133 | +0.45(+0.37%) |
Aug 10, 2018 | 121.29 | 121.69 | 120.59 | 121.54 | 1,363,226 | -0.03(-0.02%) |
Aug 09, 2018 | 121.85 | 121.95 | 120.57 | 121.57 | 1,413,649 | -0.10(-0.09%) |
Aug 08, 2018 | 123.31 | 123.85 | 121.60 | 121.67 | 2,118,843 | -1.07(-0.87%) |
Aug 07, 2018 | 121.38 | 122.92 | 121.25 | 122.74 | 1,108,020 | +0.60(+0.49%) |
Aug 06, 2018 | 123.00 | 124.32 | 122.03 | 122.15 | 2,319,711 | -1.28(-1.04%) |
Aug 03, 2018 | 119.28 | 123.55 | 119.20 | 123.43 | 2,986,295 | +4.63(+3.89%) |
Aug 02, 2018 | 117.98 | 118.83 | 117.50 | 118.80 | 2,227,928 | +0.66(+0.56%) |