Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 140.52 | 141.28 | 136.35 | 136.84 | 4,373,679 | -4.51(-3.19%) |
Oct 30, 2018 | 135.25 | 142.02 | 131.86 | 141.36 | 6,323,390 | +7.14(+5.32%) |
Oct 29, 2018 | 132.34 | 134.96 | 132.02 | 134.22 | 3,498,602 | +2.82(+2.15%) |
Oct 26, 2018 | 133.90 | 134.17 | 130.63 | 131.40 | 4,143,423 | -3.43(-2.54%) |
Oct 25, 2018 | 133.41 | 135.20 | 132.11 | 134.82 | 2,992,446 | +1.35(+1.01%) |
Oct 24, 2018 | 132.28 | 134.26 | 131.51 | 133.47 | 3,479,954 | +0.98(+0.74%) |
Oct 23, 2018 | 130.95 | 132.86 | 130.36 | 132.49 | 2,481,063 | +1.41(+1.07%) |
Oct 22, 2018 | 131.83 | 132.34 | 130.83 | 131.08 | 2,273,575 | -0.79(-0.60%) |
Oct 19, 2018 | 129.23 | 132.57 | 129.01 | 131.87 | 2,790,292 | +2.95(+2.29%) |
Oct 18, 2018 | 128.66 | 130.11 | 128.02 | 128.92 | 1,725,878 | +0.10(+0.08%) |
Oct 17, 2018 | 127.55 | 129.22 | 126.85 | 128.82 | 1,977,749 | +0.87(+0.68%) |
Oct 16, 2018 | 125.72 | 128.54 | 125.32 | 127.95 | 1,483,700 | +2.60(+2.07%) |
Oct 15, 2018 | 124.52 | 126.69 | 124.28 | 125.35 | 1,468,401 | +0.60(+0.48%) |
Oct 12, 2018 | 124.79 | 126.28 | 123.68 | 124.76 | 2,527,499 | +1.20(+0.97%) |
Oct 11, 2018 | 128.09 | 128.44 | 123.30 | 123.55 | 2,828,614 | -4.23(-3.31%) |
Oct 10, 2018 | 128.74 | 129.76 | 127.79 | 127.79 | 4,004,678 | -1.89(-1.46%) |
Oct 09, 2018 | 128.26 | 129.89 | 127.67 | 129.68 | 2,029,251 | +1.63(+1.28%) |
Oct 08, 2018 | 127.39 | 129.03 | 127.35 | 128.04 | 2,004,914 | +0.91(+0.72%) |
Oct 05, 2018 | 127.18 | 128.49 | 126.75 | 127.13 | 1,851,275 | +0.27(+0.21%) |
Oct 04, 2018 | 126.23 | 127.18 | 125.03 | 126.86 | 1,716,970 | +0.47(+0.37%) |
Oct 03, 2018 | 126.60 | 128.01 | 125.37 | 126.39 | 2,174,734 | -0.19(-0.15%) |
Oct 02, 2018 | 126.50 | 127.00 | 125.69 | 126.58 | 1,188,062 | +0.09(+0.07%) |
Oct 01, 2018 | 128.31 | 128.31 | 126.43 | 126.50 | 1,106,020 | -1.12(-0.87%) |
Sep 28, 2018 | 125.90 | 127.72 | 125.90 | 127.61 | 1,734,567 | +1.68(+1.33%) |
Sep 27, 2018 | 126.22 | 127.00 | 125.86 | 125.93 | 1,742,619 | +0.20(+0.16%) |
Sep 26, 2018 | 127.09 | 127.46 | 125.50 | 125.73 | 1,578,081 | -1.53(-1.20%) |
Sep 25, 2018 | 127.78 | 128.08 | 127.07 | 127.26 | 1,290,902 | -0.59(-0.46%) |
Sep 24, 2018 | 129.27 | 129.34 | 127.44 | 127.85 | 1,440,327 | -1.84(-1.42%) |
Sep 21, 2018 | 129.71 | 130.67 | 129.55 | 129.70 | 3,198,047 | -0.21(-0.16%) |
Sep 20, 2018 | 128.93 | 130.02 | 128.27 | 129.91 | 1,169,369 | +1.01(+0.78%) |
Sep 19, 2018 | 128.91 | 129.49 | 128.68 | 128.90 | 1,428,263 | +0.15(+0.11%) |
Sep 18, 2018 | 128.50 | 129.70 | 128.33 | 128.75 | 1,268,903 | -0.30(-0.23%) |
Sep 17, 2018 | 128.47 | 129.62 | 127.85 | 129.05 | 1,726,299 | +0.49(+0.38%) |
Sep 14, 2018 | 129.73 | 129.83 | 128.14 | 128.56 | 1,354,072 | -1.34(-1.03%) |
Sep 13, 2018 | 129.27 | 130.50 | 129.05 | 129.90 | 1,911,245 | +1.23(+0.96%) |
Sep 12, 2018 | 128.63 | 128.79 | 127.91 | 128.67 | 1,556,913 | +0.27(+0.21%) |
Sep 11, 2018 | 128.56 | 128.86 | 127.98 | 128.40 | 1,368,002 | -0.29(-0.22%) |
Sep 10, 2018 | 128.61 | 129.58 | 128.46 | 128.68 | 1,502,414 | +0.68(+0.53%) |
Sep 07, 2018 | 128.89 | 129.44 | 127.84 | 128.00 | 1,729,828 | -1.35(-1.04%) |
Sep 06, 2018 | 129.09 | 129.63 | 128.66 | 129.35 | 1,492,992 | +0.43(+0.33%) |
Sep 05, 2018 | 129.29 | 129.37 | 127.99 | 128.92 | 1,908,794 | -0.48(-0.37%) |
Sep 04, 2018 | 129.91 | 130.19 | 128.88 | 129.40 | 1,340,696 | -0.85(-0.65%) |
Aug 31, 2018 | 130.25 | 130.25 | 130.25 | 0 | +0.16(+0.12%) | |
Aug 30, 2018 | 131.57 | 131.78 | 129.80 | 130.09 | 1,183,978 | -1.32(-1.00%) |
Aug 29, 2018 | 131.27 | 132.12 | 131.16 | 131.41 | 1,498,618 | +0.31(+0.23%) |
Aug 28, 2018 | 129.31 | 131.11 | 129.17 | 131.10 | 1,365,231 | +1.51(+1.17%) |
Aug 27, 2018 | 129.76 | 130.19 | 129.05 | 129.59 | 1,228,239 | +0.27(+0.21%) |
Aug 24, 2018 | 128.73 | 129.73 | 128.73 | 129.32 | 1,533,936 | +0.59(+0.46%) |
Aug 23, 2018 | 129.65 | 129.90 | 128.56 | 128.73 | 1,381,448 | -0.64(-0.49%) |
Aug 22, 2018 | 130.38 | 130.75 | 128.83 | 129.37 | 1,298,822 | -1.02(-0.78%) |
Aug 21, 2018 | 131.55 | 131.74 | 130.09 | 130.39 | 1,740,197 | -1.32(-1.00%) |
Aug 20, 2018 | 132.43 | 132.69 | 131.47 | 131.71 | 1,713,141 | -0.33(-0.25%) |
Aug 17, 2018 | 130.92 | 132.07 | 130.76 | 132.04 | 1,765,320 | +1.27(+0.97%) |
Aug 16, 2018 | 130.99 | 131.50 | 130.60 | 130.77 | 1,321,472 | +0.16(+0.12%) |
Aug 15, 2018 | 130.22 | 130.89 | 129.63 | 130.61 | 1,618,807 | +0.38(+0.29%) |
Aug 14, 2018 | 130.28 | 130.90 | 129.78 | 130.24 | 1,641,262 | +0.09(+0.07%) |
Aug 13, 2018 | 130.14 | 130.87 | 129.78 | 130.15 | 1,096,728 | -0.15(-0.11%) |
Aug 10, 2018 | 131.16 | 132.23 | 130.21 | 130.30 | 1,442,458 | -1.21(-0.92%) |
Aug 09, 2018 | 130.60 | 131.63 | 130.25 | 131.51 | 1,410,193 | +1.09(+0.84%) |
Aug 08, 2018 | 131.25 | 131.25 | 129.86 | 130.42 | 1,213,882 | -0.62(-0.47%) |
Aug 07, 2018 | 131.78 | 131.78 | 129.87 | 131.04 | 1,623,582 | -0.77(-0.58%) |
Aug 06, 2018 | 132.15 | 132.44 | 130.78 | 131.81 | 1,457,058 | -0.07(-0.05%) |
Aug 03, 2018 | 129.78 | 132.06 | 129.27 | 131.88 | 1,915,301 | +2.43(+1.88%) |
Aug 02, 2018 | 130.83 | 131.33 | 129.39 | 129.45 | 2,149,066 | -1.71(-1.31%) |