Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 124.90 | 131.27 | 122.55 | 127.54 | 943,352 | +3.82(+3.09%) |
Oct 30, 2018 | 122.88 | 124.09 | 120.83 | 123.72 | 387,045 | +0.60(+0.49%) |
Oct 29, 2018 | 124.54 | 126.17 | 122.55 | 123.12 | 416,845 | -0.38(-0.31%) |
Oct 26, 2018 | 118.33 | 126.00 | 117.32 | 123.50 | 1,150,600 | +3.60(+3.00%) |
Oct 25, 2018 | 118.95 | 121.34 | 118.04 | 119.90 | 245,538 | +1.95(+1.65%) |
Oct 24, 2018 | 121.46 | 122.88 | 117.90 | 117.95 | 339,499 | -3.65(-3.00%) |
Oct 23, 2018 | 121.01 | 122.79 | 120.80 | 121.60 | 349,552 | -0.07(-0.06%) |
Oct 22, 2018 | 122.44 | 123.62 | 121.52 | 121.67 | 288,261 | -0.39(-0.32%) |
Oct 19, 2018 | 124.04 | 124.56 | 121.01 | 122.06 | 338,400 | -1.79(-1.45%) |
Oct 18, 2018 | 125.25 | 125.58 | 122.59 | 123.85 | 253,964 | -1.79(-1.42%) |
Oct 17, 2018 | 125.13 | 126.38 | 124.14 | 125.64 | 255,965 | +0.48(+0.38%) |
Oct 16, 2018 | 125.87 | 126.93 | 124.08 | 125.16 | 436,752 | +0.53(+0.43%) |
Oct 15, 2018 | 126.90 | 126.90 | 122.24 | 124.63 | 520,720 | -1.98(-1.56%) |
Oct 12, 2018 | 119.50 | 128.94 | 116.77 | 126.61 | 1,736,500 | +5.83(+4.83%) |
Oct 11, 2018 | 120.95 | 123.22 | 120.61 | 120.78 | 422,886 | -1.05(-0.86%) |
Oct 10, 2018 | 125.01 | 126.04 | 121.45 | 121.83 | 278,484 | -3.52(-2.81%) |
Oct 09, 2018 | 125.48 | 127.46 | 124.10 | 125.35 | 284,041 | -0.20(-0.16%) |
Oct 08, 2018 | 124.11 | 126.32 | 124.01 | 125.55 | 310,752 | +1.05(+0.84%) |
Oct 05, 2018 | 123.44 | 126.72 | 121.95 | 124.50 | 511,800 | +1.59(+1.29%) |
Oct 04, 2018 | 125.40 | 125.99 | 122.02 | 122.91 | 494,110 | -3.07(-2.44%) |
Oct 03, 2018 | 126.45 | 127.67 | 125.27 | 125.98 | 541,864 | -0.47(-0.37%) |
Oct 02, 2018 | 126.74 | 128.99 | 125.65 | 126.45 | 635,081 | -0.07(-0.06%) |
Oct 01, 2018 | 133.80 | 133.80 | 126.18 | 126.52 | 682,600 | -7.08(-5.30%) |
Sep 28, 2018 | 132.77 | 134.40 | 132.50 | 133.60 | 455,200 | +0.34(+0.26%) |
Sep 27, 2018 | 131.59 | 147.86 | 130.58 | 133.26 | 1,724,322 | +1.54(+1.17%) |
Sep 26, 2018 | 133.51 | 134.28 | 131.64 | 131.72 | 406,178 | -0.93(-0.70%) |
Sep 25, 2018 | 133.15 | 134.00 | 131.30 | 132.65 | 408,243 | -0.49(-0.37%) |
Sep 24, 2018 | 136.36 | 136.36 | 131.77 | 133.14 | 853,921 | -3.46(-2.53%) |
Sep 21, 2018 | 138.38 | 138.80 | 135.82 | 136.60 | 482,400 | -2.10(-1.51%) |
Sep 20, 2018 | 134.75 | 139.08 | 134.75 | 138.70 | 563,580 | +3.00(+2.21%) |
Sep 19, 2018 | 134.31 | 136.33 | 134.02 | 135.70 | 488,272 | +0.43(+0.32%) |
Sep 18, 2018 | 129.05 | 141.26 | 126.65 | 135.27 | 3,275,078 | -7.82(-5.47%) |
Sep 17, 2018 | 144.50 | 145.55 | 141.17 | 143.09 | 450,269 | -1.07(-0.74%) |
Sep 14, 2018 | 146.00 | 146.00 | 143.28 | 144.16 | 344,900 | -1.65(-1.13%) |
Sep 13, 2018 | 146.36 | 148.43 | 145.73 | 145.81 | 253,520 | -0.19(-0.13%) |
Sep 12, 2018 | 146.98 | 146.98 | 144.00 | 146.00 | 515,636 | -0.44(-0.30%) |
Sep 11, 2018 | 146.16 | 148.47 | 145.33 | 146.44 | 393,719 | -0.20(-0.14%) |
Sep 10, 2018 | 147.00 | 148.03 | 143.03 | 146.64 | 709,748 | -0.35(-0.24%) |
Sep 07, 2018 | 149.84 | 149.84 | 146.62 | 146.99 | 400,300 | -2.86(-1.91%) |
Sep 06, 2018 | 150.80 | 150.81 | 148.48 | 149.85 | 599,213 | -0.96(-0.64%) |
Sep 05, 2018 | 152.00 | 152.19 | 150.06 | 150.81 | 434,907 | -1.44(-0.95%) |
Sep 04, 2018 | 153.86 | 154.76 | 151.96 | 152.25 | 443,350 | -1.65(-1.07%) |
Aug 31, 2018 | 153.90 | 153.90 | 153.90 | 0 | +0.64(+0.42%) | |
Aug 30, 2018 | 153.52 | 155.36 | 152.84 | 153.26 | 154,236 | +0.11(+0.07%) |
Aug 29, 2018 | 153.83 | 156.46 | 152.74 | 153.15 | 271,853 | -1.42(-0.92%) |
Aug 28, 2018 | 150.40 | 155.06 | 149.34 | 154.57 | 872,961 | +4.09(+2.72%) |
Aug 27, 2018 | 152.53 | 153.03 | 150.00 | 150.48 | 353,880 | -1.64(-1.08%) |
Aug 24, 2018 | 153.81 | 154.25 | 151.31 | 152.12 | 320,500 | -0.78(-0.51%) |
Aug 23, 2018 | 153.91 | 154.86 | 152.37 | 152.90 | 348,159 | -1.54(-1.00%) |
Aug 22, 2018 | 152.22 | 154.58 | 149.75 | 154.44 | 548,266 | +1.47(+0.96%) |
Aug 21, 2018 | 154.73 | 154.86 | 151.67 | 152.97 | 465,587 | -1.39(-0.90%) |
Aug 20, 2018 | 154.80 | 157.28 | 153.23 | 154.36 | 625,875 | +0.14(+0.09%) |
Aug 17, 2018 | 150.14 | 154.52 | 149.83 | 154.22 | 733,700 | +3.74(+2.49%) |
Aug 16, 2018 | 149.05 | 151.43 | 148.45 | 150.48 | 500,268 | +1.76(+1.18%) |
Aug 15, 2018 | 149.69 | 149.69 | 147.50 | 148.72 | 705,215 | -0.97(-0.65%) |
Aug 14, 2018 | 150.51 | 151.00 | 148.30 | 149.69 | 797,802 | -0.06(-0.04%) |
Aug 13, 2018 | 150.27 | 150.87 | 148.61 | 149.75 | 374,456 | -0.80(-0.53%) |
Aug 10, 2018 | 150.81 | 150.81 | 147.27 | 150.55 | 704,600 | +3.36(+2.28%) |
Aug 09, 2018 | 146.97 | 151.40 | 146.57 | 147.19 | 489,699 | -0.15(-0.10%) |
Aug 08, 2018 | 148.49 | 148.91 | 147.00 | 147.34 | 619,654 | -1.22(-0.82%) |
Aug 07, 2018 | 151.27 | 151.37 | 147.87 | 148.56 | 477,262 | -2.39(-1.58%) |
Aug 06, 2018 | 149.14 | 151.50 | 148.80 | 150.95 | 726,450 | +1.33(+0.89%) |
Aug 03, 2018 | 150.49 | 151.65 | 149.51 | 149.62 | 457,800 | -0.45(-0.30%) |
Aug 02, 2018 | 149.23 | 151.30 | 148.50 | 150.07 | 376,194 | +0.13(+0.09%) |