Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 123.88 | 130.33 | 119.28 | 124.34 | 2,267,934 | -4.36(-3.39%) |
Oct 30, 2018 | 121.39 | 129.51 | 121.17 | 128.70 | 1,808,490 | +5.68(+4.62%) |
Oct 29, 2018 | 127.05 | 128.44 | 120.91 | 123.02 | 1,070,262 | -0.19(-0.15%) |
Oct 26, 2018 | 122.00 | 126.84 | 119.18 | 123.21 | 967,111 | -3.30(-2.61%) |
Oct 25, 2018 | 123.60 | 128.66 | 123.30 | 126.51 | 743,217 | +3.87(+3.16%) |
Oct 24, 2018 | 130.69 | 132.33 | 122.48 | 122.64 | 750,235 | -8.26(-6.31%) |
Oct 23, 2018 | 129.13 | 131.95 | 127.37 | 130.90 | 748,445 | -1.95(-1.47%) |
Oct 22, 2018 | 130.34 | 134.21 | 129.67 | 132.85 | 515,644 | +2.82(+2.17%) |
Oct 19, 2018 | 133.97 | 135.20 | 129.53 | 130.03 | 842,861 | -2.70(-2.04%) |
Oct 18, 2018 | 134.32 | 135.52 | 130.48 | 132.73 | 567,367 | -2.85(-2.10%) |
Oct 17, 2018 | 136.92 | 137.05 | 132.66 | 135.58 | 661,510 | +0.45(+0.33%) |
Oct 16, 2018 | 131.10 | 135.42 | 130.69 | 135.13 | 625,983 | +6.18(+4.79%) |
Oct 15, 2018 | 129.91 | 130.90 | 127.12 | 128.95 | 606,438 | -1.03(-0.79%) |
Oct 12, 2018 | 131.33 | 132.55 | 125.99 | 129.99 | 971,440 | +4.73(+3.77%) |
Oct 11, 2018 | 126.63 | 132.73 | 124.47 | 125.26 | 1,331,923 | -2.42(-1.90%) |
Oct 10, 2018 | 133.01 | 134.46 | 124.86 | 127.68 | 1,627,025 | -6.20(-4.63%) |
Oct 09, 2018 | 132.96 | 136.46 | 131.10 | 133.88 | 574,855 | +0.03(+0.02%) |
Oct 08, 2018 | 137.21 | 137.55 | 130.47 | 133.85 | 808,914 | -4.25(-3.08%) |
Oct 05, 2018 | 139.21 | 142.46 | 134.28 | 138.10 | 951,403 | -1.64(-1.17%) |
Oct 04, 2018 | 146.22 | 146.65 | 137.55 | 139.74 | 1,355,920 | -6.85(-4.67%) |
Oct 03, 2018 | 147.43 | 148.79 | 145.01 | 146.59 | 755,541 | +0.68(+0.46%) |
Oct 02, 2018 | 149.31 | 150.65 | 145.20 | 145.92 | 733,504 | -3.85(-2.57%) |
Oct 01, 2018 | 153.21 | 156.37 | 149.48 | 149.77 | 854,830 | -4.58(-2.97%) |
Sep 28, 2018 | 153.42 | 156.12 | 153.22 | 154.35 | 386,139 | +0.43(+0.28%) |
Sep 27, 2018 | 154.45 | 156.18 | 153.47 | 153.92 | 355,993 | +0.21(+0.14%) |
Sep 26, 2018 | 155.21 | 156.06 | 152.23 | 153.71 | 515,409 | -4.22(-2.67%) |
Sep 25, 2018 | 154.81 | 158.65 | 154.04 | 157.93 | 647,363 | +4.02(+2.61%) |
Sep 24, 2018 | 151.68 | 155.04 | 149.68 | 153.91 | 504,864 | +1.31(+0.86%) |
Sep 21, 2018 | 153.09 | 153.96 | 151.59 | 152.60 | 837,122 | +0.17(+0.11%) |
Sep 20, 2018 | 153.05 | 154.83 | 150.27 | 152.43 | 1,138,743 | -0.15(-0.10%) |
Sep 19, 2018 | 156.36 | 157.44 | 151.15 | 152.58 | 811,977 | -4.03(-2.57%) |
Sep 18, 2018 | 156.49 | 158.41 | 156.08 | 156.61 | 701,373 | +0.29(+0.18%) |
Sep 17, 2018 | 161.90 | 162.20 | 155.43 | 156.32 | 675,592 | -5.88(-3.63%) |
Sep 14, 2018 | 160.99 | 162.96 | 160.56 | 162.20 | 521,464 | +1.22(+0.76%) |
Sep 13, 2018 | 158.85 | 161.61 | 158.62 | 160.98 | 660,969 | +3.21(+2.03%) |
Sep 12, 2018 | 158.42 | 158.66 | 154.78 | 157.77 | 611,851 | -0.14(-0.09%) |
Sep 11, 2018 | 155.77 | 158.76 | 155.40 | 157.91 | 700,629 | +2.01(+1.29%) |
Sep 10, 2018 | 155.59 | 156.39 | 153.09 | 155.91 | 654,526 | +1.07(+0.69%) |
Sep 07, 2018 | 149.97 | 155.18 | 148.97 | 154.83 | 791,712 | +3.83(+2.54%) |
Sep 06, 2018 | 148.00 | 151.59 | 146.85 | 151.00 | 750,596 | +3.60(+2.44%) |
Sep 05, 2018 | 154.11 | 154.47 | 145.40 | 147.41 | 939,226 | -7.75(-4.99%) |
Sep 04, 2018 | 154.46 | 155.92 | 152.96 | 155.15 | 553,522 | +1.09(+0.71%) |
Aug 31, 2018 | 154.06 | 154.06 | 154.06 | 0 | +2.31(+1.52%) | |
Aug 30, 2018 | 151.71 | 153.34 | 151.03 | 151.75 | 532,831 | -1.13(-0.74%) |
Aug 29, 2018 | 151.37 | 153.26 | 151.28 | 152.88 | 420,028 | +1.58(+1.04%) |
Aug 28, 2018 | 151.14 | 151.92 | 148.46 | 151.30 | 726,485 | +0.86(+0.57%) |
Aug 27, 2018 | 150.96 | 152.55 | 149.47 | 150.44 | 654,891 | +0.53(+0.35%) |
Aug 24, 2018 | 145.84 | 149.92 | 145.69 | 149.91 | 845,983 | +4.66(+3.21%) |
Aug 23, 2018 | 144.97 | 147.31 | 144.38 | 145.25 | 508,246 | +0.89(+0.62%) |
Aug 22, 2018 | 141.76 | 144.75 | 141.27 | 144.36 | 557,847 | +1.29(+0.90%) |
Aug 21, 2018 | 140.69 | 144.01 | 140.65 | 143.06 | 834,490 | +2.42(+1.72%) |
Aug 20, 2018 | 139.00 | 141.07 | 137.25 | 140.64 | 690,307 | +1.73(+1.24%) |
Aug 17, 2018 | 137.08 | 139.41 | 135.77 | 138.91 | 759,894 | +1.60(+1.16%) |
Aug 16, 2018 | 136.06 | 137.74 | 134.74 | 137.31 | 833,103 | +2.66(+1.98%) |
Aug 15, 2018 | 135.44 | 137.38 | 133.27 | 134.65 | 719,040 | -2.30(-1.68%) |
Aug 14, 2018 | 134.30 | 137.24 | 131.69 | 136.96 | 627,417 | +3.28(+2.45%) |
Aug 13, 2018 | 134.66 | 135.92 | 133.16 | 133.68 | 401,475 | -1.15(-0.85%) |
Aug 10, 2018 | 132.18 | 135.20 | 131.61 | 134.83 | 643,398 | +1.90(+1.43%) |
Aug 09, 2018 | 133.95 | 135.23 | 132.80 | 132.94 | 538,311 | -0.98(-0.73%) |
Aug 08, 2018 | 133.96 | 135.37 | 132.24 | 133.92 | 460,585 | +0.44(+0.33%) |
Aug 07, 2018 | 134.10 | 135.87 | 132.49 | 133.48 | 604,742 | -0.08(-0.06%) |
Aug 06, 2018 | 132.13 | 134.28 | 131.64 | 133.56 | 863,747 | +1.65(+1.25%) |
Aug 03, 2018 | 134.08 | 134.57 | 129.85 | 131.91 | 1,892,134 | -2.19(-1.64%) |
Aug 02, 2018 | 124.31 | 134.92 | 124.28 | 134.11 | 2,153,166 | +9.03(+7.22%) |