Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 117.06 | 124.06 | 116.53 | 117.82 | 4,349,467 | +4.37(+3.85%) |
Oct 30, 2018 | 106.27 | 113.81 | 105.99 | 113.46 | 2,672,594 | +6.21(+5.79%) |
Oct 29, 2018 | 108.88 | 111.82 | 105.41 | 107.25 | 2,176,688 | +0.06(+0.06%) |
Oct 26, 2018 | 106.96 | 108.84 | 104.49 | 107.19 | 2,356,907 | -2.06(-1.89%) |
Oct 25, 2018 | 107.49 | 111.04 | 106.97 | 109.25 | 2,367,819 | +4.26(+4.06%) |
Oct 24, 2018 | 112.83 | 114.78 | 104.73 | 104.99 | 3,469,080 | -7.28(-6.49%) |
Oct 23, 2018 | 108.32 | 113.46 | 105.89 | 112.27 | 3,715,010 | -0.49(-0.44%) |
Oct 22, 2018 | 116.11 | 116.97 | 111.76 | 112.76 | 3,458,695 | -2.17(-1.89%) |
Oct 19, 2018 | 116.55 | 120.70 | 114.69 | 114.93 | 4,862,802 | -0.99(-0.85%) |
Oct 18, 2018 | 129.82 | 131.11 | 115.35 | 115.92 | 9,618,700 | -20.52(-15.04%) |
Oct 17, 2018 | 139.18 | 139.22 | 135.94 | 136.44 | 2,648,329 | -2.14(-1.54%) |
Oct 16, 2018 | 135.62 | 138.91 | 133.70 | 138.58 | 1,825,905 | +3.53(+2.62%) |
Oct 15, 2018 | 134.93 | 136.79 | 133.82 | 135.04 | 1,587,494 | -0.26(-0.19%) |
Oct 12, 2018 | 142.10 | 142.10 | 133.14 | 135.30 | 2,525,868 | -1.92(-1.40%) |
Oct 11, 2018 | 141.32 | 145.20 | 137.04 | 137.22 | 2,009,278 | -4.91(-3.45%) |
Oct 10, 2018 | 149.46 | 149.72 | 140.94 | 142.13 | 2,404,864 | -7.75(-5.17%) |
Oct 09, 2018 | 152.53 | 152.80 | 149.76 | 149.88 | 1,200,099 | -3.27(-2.13%) |
Oct 08, 2018 | 154.98 | 155.89 | 150.48 | 153.15 | 1,408,949 | -3.09(-1.98%) |
Oct 05, 2018 | 159.37 | 160.85 | 154.19 | 156.24 | 1,396,636 | -3.90(-2.43%) |
Oct 04, 2018 | 162.07 | 162.74 | 158.10 | 160.14 | 927,426 | -2.30(-1.41%) |
Oct 03, 2018 | 158.48 | 164.16 | 158.46 | 162.43 | 1,200,980 | +5.03(+3.20%) |
Oct 02, 2018 | 158.97 | 160.31 | 157.34 | 157.40 | 1,098,869 | -2.23(-1.40%) |
Oct 01, 2018 | 161.21 | 162.34 | 158.95 | 159.63 | 1,471,444 | -0.91(-0.57%) |
Sep 28, 2018 | 165.06 | 165.40 | 160.52 | 160.54 | 1,500,479 | -5.38(-3.24%) |
Sep 27, 2018 | 166.11 | 167.34 | 164.11 | 165.92 | 599,572 | +1.20(+0.73%) |
Sep 26, 2018 | 165.41 | 167.53 | 163.92 | 164.72 | 826,140 | -0.72(-0.43%) |
Sep 25, 2018 | 165.28 | 166.07 | 163.78 | 165.44 | 712,162 | +0.51(+0.31%) |
Sep 24, 2018 | 165.35 | 165.74 | 163.21 | 164.93 | 795,128 | -0.95(-0.57%) |
Sep 21, 2018 | 168.90 | 169.08 | 165.62 | 165.88 | 1,605,036 | -2.67(-1.58%) |
Sep 20, 2018 | 167.27 | 169.76 | 165.11 | 168.55 | 1,553,010 | +2.75(+1.66%) |
Sep 19, 2018 | 164.37 | 169.18 | 163.78 | 165.80 | 1,111,872 | +1.87(+1.14%) |
Sep 18, 2018 | 162.09 | 164.38 | 161.29 | 163.92 | 1,040,201 | +2.07(+1.28%) |
Sep 17, 2018 | 166.09 | 166.70 | 161.34 | 161.85 | 1,352,378 | -3.94(-2.37%) |
Sep 14, 2018 | 163.96 | 166.56 | 163.53 | 165.79 | 1,090,915 | +2.06(+1.26%) |
Sep 13, 2018 | 164.80 | 167.24 | 163.09 | 163.73 | 1,241,985 | -0.25(-0.15%) |
Sep 12, 2018 | 166.06 | 166.06 | 162.26 | 163.97 | 1,917,547 | -1.26(-0.76%) |
Sep 11, 2018 | 156.53 | 165.99 | 156.53 | 165.23 | 2,915,614 | +8.23(+5.24%) |
Sep 10, 2018 | 152.09 | 158.20 | 150.94 | 157.00 | 1,965,041 | +7.55(+5.05%) |
Sep 07, 2018 | 149.77 | 150.60 | 147.95 | 149.45 | 956,601 | -1.49(-0.99%) |
Sep 06, 2018 | 154.38 | 155.02 | 148.59 | 150.94 | 1,366,916 | -2.75(-1.79%) |
Sep 05, 2018 | 154.22 | 155.54 | 153.02 | 153.69 | 1,108,817 | -1.45(-0.94%) |
Sep 04, 2018 | 152.95 | 156.02 | 152.15 | 155.14 | 1,140,552 | +2.19(+1.43%) |
Aug 31, 2018 | 152.95 | 152.95 | 152.95 | 0 | -0.79(-0.52%) | |
Aug 30, 2018 | 156.34 | 156.34 | 153.22 | 153.75 | 822,928 | -3.03(-1.93%) |
Aug 29, 2018 | 155.82 | 157.28 | 153.59 | 156.78 | 649,714 | +1.27(+0.81%) |
Aug 28, 2018 | 157.01 | 158.46 | 154.75 | 155.51 | 760,516 | -0.81(-0.52%) |
Aug 27, 2018 | 154.36 | 157.06 | 153.52 | 156.33 | 1,115,800 | +3.08(+2.01%) |
Aug 24, 2018 | 152.27 | 153.84 | 151.51 | 153.25 | 543,368 | +2.00(+1.32%) |
Aug 23, 2018 | 153.71 | 153.98 | 150.99 | 151.25 | 514,960 | -3.13(-2.03%) |
Aug 22, 2018 | 154.41 | 156.08 | 153.58 | 154.38 | 796,001 | -0.61(-0.39%) |
Aug 21, 2018 | 152.05 | 156.58 | 152.05 | 154.98 | 1,295,139 | +3.43(+2.27%) |
Aug 20, 2018 | 147.83 | 153.27 | 147.74 | 151.55 | 1,087,320 | +3.86(+2.61%) |
Aug 17, 2018 | 146.21 | 148.16 | 145.91 | 147.69 | 632,027 | +1.49(+1.02%) |
Aug 16, 2018 | 145.61 | 147.66 | 145.49 | 146.20 | 661,459 | +2.08(+1.44%) |
Aug 15, 2018 | 146.67 | 146.79 | 141.80 | 144.12 | 1,377,546 | -4.26(-2.87%) |
Aug 14, 2018 | 145.84 | 149.67 | 145.72 | 148.38 | 1,006,449 | +2.97(+2.04%) |
Aug 13, 2018 | 145.84 | 147.18 | 144.50 | 145.41 | 801,106 | -0.40(-0.28%) |
Aug 10, 2018 | 146.47 | 147.35 | 144.54 | 145.81 | 716,712 | -2.13(-1.44%) |
Aug 09, 2018 | 149.19 | 150.05 | 147.78 | 147.94 | 559,575 | -1.07(-0.72%) |
Aug 08, 2018 | 150.57 | 150.84 | 148.91 | 149.01 | 772,710 | -2.13(-1.41%) |
Aug 07, 2018 | 149.22 | 151.41 | 149.04 | 151.14 | 1,370,627 | +2.65(+1.78%) |
Aug 06, 2018 | 145.43 | 148.89 | 145.29 | 148.49 | 1,053,983 | +2.85(+1.96%) |
Aug 03, 2018 | 145.13 | 145.72 | 143.62 | 145.63 | 833,803 | +1.26(+0.87%) |
Aug 02, 2018 | 142.75 | 145.25 | 141.39 | 144.38 | 907,272 | +0.27(+0.18%) |