Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 122.40 | 124.42 | 119.32 | 119.45 | 187,661 | -0.37(-0.31%) |
Oct 30, 2018 | 115.58 | 120.03 | 114.99 | 119.82 | 162,171 | +4.16(+3.60%) |
Oct 29, 2018 | 118.25 | 119.95 | 113.60 | 115.66 | 202,147 | -0.82(-0.70%) |
Oct 26, 2018 | 119.94 | 121.47 | 114.70 | 116.48 | 327,600 | -6.94(-5.62%) |
Oct 25, 2018 | 119.85 | 128.01 | 119.85 | 123.42 | 515,673 | +9.41(+8.25%) |
Oct 24, 2018 | 117.70 | 119.72 | 114.01 | 114.01 | 245,583 | -4.83(-4.06%) |
Oct 23, 2018 | 119.80 | 121.21 | 116.05 | 118.84 | 315,910 | -3.94(-3.21%) |
Oct 22, 2018 | 120.87 | 124.15 | 120.57 | 122.78 | 155,672 | +2.28(+1.89%) |
Oct 19, 2018 | 126.54 | 126.54 | 119.78 | 120.50 | 181,000 | -6.20(-4.89%) |
Oct 18, 2018 | 127.82 | 129.96 | 124.43 | 126.70 | 149,401 | -2.28(-1.77%) |
Oct 17, 2018 | 131.51 | 131.70 | 126.74 | 128.98 | 139,138 | -2.42(-1.84%) |
Oct 16, 2018 | 127.80 | 131.94 | 126.43 | 131.40 | 174,266 | +5.17(+4.10%) |
Oct 15, 2018 | 126.81 | 127.63 | 124.52 | 126.23 | 137,467 | -0.58(-0.46%) |
Oct 12, 2018 | 127.52 | 129.42 | 125.23 | 126.81 | 207,200 | +2.77(+2.23%) |
Oct 11, 2018 | 126.57 | 130.04 | 123.96 | 124.04 | 300,409 | -3.45(-2.71%) |
Oct 10, 2018 | 138.77 | 138.77 | 127.03 | 127.49 | 397,608 | -12.06(-8.64%) |
Oct 09, 2018 | 143.12 | 145.19 | 139.32 | 139.55 | 209,870 | -4.11(-2.86%) |
Oct 08, 2018 | 147.21 | 148.12 | 141.73 | 143.66 | 212,788 | -4.81(-3.24%) |
Oct 05, 2018 | 149.81 | 151.78 | 145.52 | 148.47 | 136,800 | -1.32(-0.88%) |
Oct 04, 2018 | 153.15 | 153.26 | 148.29 | 149.79 | 167,105 | -4.01(-2.61%) |
Oct 03, 2018 | 152.56 | 156.44 | 152.31 | 153.80 | 115,560 | +1.58(+1.04%) |
Oct 02, 2018 | 157.41 | 157.47 | 150.10 | 152.22 | 173,053 | -5.77(-3.65%) |
Oct 01, 2018 | 163.03 | 163.03 | 157.55 | 157.99 | 140,874 | -3.76(-2.32%) |
Sep 28, 2018 | 158.95 | 162.80 | 158.95 | 161.75 | 171,600 | +2.40(+1.51%) |
Sep 27, 2018 | 157.30 | 159.80 | 157.05 | 159.35 | 224,420 | +2.05(+1.30%) |
Sep 26, 2018 | 158.55 | 159.70 | 156.50 | 157.30 | 150,323 | -1.30(-0.82%) |
Sep 25, 2018 | 157.70 | 159.20 | 157.18 | 158.60 | 117,186 | +1.30(+0.83%) |
Sep 24, 2018 | 160.95 | 161.15 | 155.65 | 157.30 | 195,759 | -4.20(-2.60%) |
Sep 21, 2018 | 163.55 | 164.35 | 160.57 | 161.50 | 449,200 | -1.65(-1.01%) |
Sep 20, 2018 | 161.40 | 164.75 | 160.55 | 163.15 | 132,020 | +2.85(+1.78%) |
Sep 19, 2018 | 159.45 | 161.27 | 159.00 | 160.30 | 140,363 | +1.15(+0.72%) |
Sep 18, 2018 | 160.40 | 162.60 | 158.50 | 159.15 | 147,626 | -1.25(-0.78%) |
Sep 17, 2018 | 165.50 | 166.60 | 159.73 | 160.40 | 203,050 | -4.60(-2.79%) |
Sep 14, 2018 | 160.95 | 165.07 | 160.95 | 165.00 | 177,600 | +4.45(+2.77%) |
Sep 13, 2018 | 161.05 | 162.46 | 159.40 | 160.55 | 159,391 | +0.70(+0.44%) |
Sep 12, 2018 | 161.45 | 162.10 | 158.05 | 159.85 | 141,021 | -1.80(-1.11%) |
Sep 11, 2018 | 162.15 | 164.85 | 160.50 | 161.65 | 138,955 | -0.60(-0.37%) |
Sep 10, 2018 | 156.55 | 162.88 | 156.40 | 162.25 | 199,034 | +7.20(+4.64%) |
Sep 07, 2018 | 153.35 | 156.30 | 153.28 | 155.05 | 123,700 | +0.40(+0.26%) |
Sep 06, 2018 | 152.20 | 154.95 | 152.20 | 154.65 | 156,755 | +2.45(+1.61%) |
Sep 05, 2018 | 156.00 | 156.25 | 151.10 | 152.20 | 144,206 | -4.00(-2.56%) |
Sep 04, 2018 | 155.10 | 156.53 | 153.15 | 156.20 | 117,004 | +0.75(+0.48%) |
Aug 31, 2018 | 155.45 | 155.45 | 155.45 | 0 | +4.60(+3.05%) | |
Aug 30, 2018 | 149.25 | 156.20 | 148.80 | 150.85 | 339,414 | +1.55(+1.04%) |
Aug 29, 2018 | 148.80 | 150.00 | 148.25 | 149.30 | 76,290 | +0.50(+0.34%) |
Aug 28, 2018 | 149.15 | 150.18 | 148.25 | 148.80 | 65,805 | +0.25(+0.17%) |
Aug 27, 2018 | 148.00 | 149.65 | 147.35 | 148.55 | 67,912 | +1.65(+1.12%) |
Aug 24, 2018 | 145.30 | 147.10 | 145.00 | 146.90 | 73,900 | +2.05(+1.42%) |
Aug 23, 2018 | 144.00 | 145.75 | 143.65 | 144.85 | 94,789 | +0.85(+0.59%) |
Aug 22, 2018 | 143.50 | 144.45 | 141.65 | 144.00 | 99,695 | +0.45(+0.31%) |
Aug 21, 2018 | 141.00 | 144.85 | 140.90 | 143.55 | 172,274 | +2.90(+2.06%) |
Aug 20, 2018 | 137.20 | 142.00 | 136.85 | 140.65 | 129,337 | +3.80(+2.78%) |
Aug 17, 2018 | 133.55 | 137.00 | 132.60 | 136.85 | 58,800 | +3.30(+2.47%) |
Aug 16, 2018 | 133.40 | 134.33 | 132.35 | 133.55 | 68,167 | +1.40(+1.06%) |
Aug 15, 2018 | 134.00 | 134.45 | 131.20 | 132.15 | 91,190 | -2.40(-1.78%) |
Aug 14, 2018 | 133.00 | 135.38 | 131.85 | 134.55 | 54,585 | +1.50(+1.13%) |
Aug 13, 2018 | 134.50 | 136.75 | 132.55 | 133.05 | 81,492 | -1.40(-1.04%) |
Aug 10, 2018 | 131.05 | 136.40 | 131.05 | 134.45 | 140,500 | +2.65(+2.01%) |
Aug 09, 2018 | 130.75 | 132.80 | 130.05 | 131.80 | 53,869 | +1.05(+0.80%) |
Aug 08, 2018 | 130.25 | 130.95 | 129.05 | 130.75 | 116,909 | +0.65(+0.50%) |
Aug 07, 2018 | 129.70 | 131.20 | 129.00 | 130.10 | 99,493 | +0.95(+0.74%) |
Aug 06, 2018 | 125.90 | 129.75 | 125.90 | 129.15 | 85,284 | +3.35(+2.66%) |
Aug 03, 2018 | 126.00 | 127.25 | 124.25 | 125.80 | 70,600 | +0.30(+0.24%) |
Aug 02, 2018 | 121.20 | 125.65 | 119.36 | 125.50 | 113,277 | +3.20(+2.62%) |