Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 119.26 | 120.83 | 113.97 | 116.55 | 962,498 | -5.92(-4.84%) |
Oct 30, 2018 | 119.76 | 122.80 | 119.05 | 122.48 | 221,641 | +2.93(+2.45%) |
Oct 29, 2018 | 121.12 | 121.97 | 118.82 | 119.55 | 207,018 | -0.81(-0.67%) |
Oct 26, 2018 | 120.78 | 121.61 | 119.50 | 120.36 | 242,324 | -1.10(-0.90%) |
Oct 25, 2018 | 121.65 | 122.64 | 120.44 | 121.46 | 263,047 | +0.29(+0.24%) |
Oct 24, 2018 | 120.12 | 122.12 | 119.61 | 121.17 | 258,383 | +0.60(+0.50%) |
Oct 23, 2018 | 121.33 | 122.64 | 120.26 | 120.57 | 245,483 | -2.80(-2.27%) |
Oct 22, 2018 | 125.98 | 126.22 | 123.08 | 123.36 | 171,858 | -2.90(-2.30%) |
Oct 19, 2018 | 123.34 | 126.49 | 122.38 | 126.27 | 276,283 | +2.60(+2.10%) |
Oct 18, 2018 | 126.16 | 127.20 | 123.47 | 123.67 | 398,379 | -3.26(-2.57%) |
Oct 17, 2018 | 126.01 | 127.97 | 125.15 | 126.93 | 243,214 | +0.63(+0.50%) |
Oct 16, 2018 | 125.87 | 126.45 | 124.55 | 126.30 | 166,491 | +0.85(+0.68%) |
Oct 15, 2018 | 125.33 | 126.77 | 125.33 | 125.45 | 217,339 | -0.08(-0.06%) |
Oct 12, 2018 | 128.34 | 128.51 | 123.31 | 125.53 | 305,421 | -1.47(-1.16%) |
Oct 11, 2018 | 129.15 | 129.94 | 126.56 | 127.00 | 412,703 | -2.49(-1.92%) |
Oct 10, 2018 | 131.66 | 131.93 | 128.83 | 129.49 | 441,905 | -2.80(-2.11%) |
Oct 09, 2018 | 131.71 | 132.71 | 131.14 | 132.28 | 209,624 | -0.06(-0.04%) |
Oct 08, 2018 | 132.71 | 133.99 | 132.16 | 132.34 | 244,793 | -0.80(-0.60%) |
Oct 05, 2018 | 132.93 | 134.39 | 132.09 | 133.14 | 198,094 | +0.31(+0.24%) |
Oct 04, 2018 | 132.62 | 133.37 | 130.97 | 132.83 | 198,265 | -0.09(-0.06%) |
Oct 03, 2018 | 132.99 | 133.81 | 130.79 | 132.91 | 328,328 | +0.39(+0.30%) |
Oct 02, 2018 | 133.65 | 136.01 | 131.68 | 132.52 | 1,038,293 | +6.17(+4.89%) |
Oct 01, 2018 | 127.56 | 128.35 | 126.06 | 126.35 | 159,303 | -1.10(-0.86%) |
Sep 28, 2018 | 126.51 | 127.96 | 126.25 | 127.45 | 219,161 | +0.37(+0.29%) |
Sep 27, 2018 | 127.37 | 128.29 | 126.19 | 127.08 | 154,650 | -0.01(-0.01%) |
Sep 26, 2018 | 128.20 | 128.20 | 126.85 | 127.08 | 264,424 | -1.04(-0.81%) |
Sep 25, 2018 | 128.53 | 128.79 | 127.85 | 128.12 | 217,135 | -0.63(-0.49%) |
Sep 24, 2018 | 129.16 | 129.46 | 127.67 | 128.75 | 214,221 | -0.46(-0.35%) |
Sep 21, 2018 | 129.16 | 129.83 | 128.80 | 129.21 | 350,699 | +0.04(+0.03%) |
Sep 20, 2018 | 128.50 | 129.23 | 128.36 | 129.18 | 144,701 | +1.16(+0.90%) |
Sep 19, 2018 | 126.74 | 128.53 | 126.44 | 128.02 | 145,523 | +1.58(+1.25%) |
Sep 18, 2018 | 126.39 | 126.60 | 125.66 | 126.44 | 127,105 | +0.57(+0.45%) |
Sep 17, 2018 | 126.31 | 127.07 | 125.34 | 125.86 | 143,495 | -0.78(-0.62%) |
Sep 14, 2018 | 124.81 | 126.84 | 124.81 | 126.65 | 182,267 | +1.71(+1.37%) |
Sep 13, 2018 | 122.36 | 126.55 | 122.36 | 124.94 | 237,572 | +3.25(+2.67%) |
Sep 12, 2018 | 121.01 | 122.28 | 120.18 | 121.69 | 252,136 | +0.75(+0.62%) |
Sep 11, 2018 | 118.91 | 121.11 | 118.21 | 120.93 | 317,619 | +1.16(+0.97%) |
Sep 10, 2018 | 120.02 | 120.15 | 118.72 | 119.77 | 282,851 | +0.02(+0.02%) |
Sep 07, 2018 | 124.71 | 124.71 | 119.52 | 119.75 | 459,001 | -4.97(-3.98%) |
Sep 06, 2018 | 126.47 | 126.98 | 124.65 | 124.72 | 224,424 | -1.38(-1.09%) |
Sep 05, 2018 | 125.64 | 127.35 | 125.64 | 126.10 | 199,487 | +0.24(+0.19%) |
Sep 04, 2018 | 126.54 | 127.09 | 125.10 | 125.86 | 119,465 | -0.67(-0.53%) |
Aug 31, 2018 | 126.53 | 126.53 | 126.53 | 0 | +0.19(+0.15%) | |
Aug 30, 2018 | 125.61 | 126.59 | 125.14 | 126.34 | 205,204 | -1.30(-1.02%) |
Aug 29, 2018 | 127.57 | 127.99 | 127.25 | 127.64 | 130,259 | +0.12(+0.10%) |
Aug 28, 2018 | 127.10 | 128.04 | 126.91 | 127.52 | 158,005 | +0.97(+0.77%) |
Aug 27, 2018 | 126.49 | 127.55 | 125.85 | 126.55 | 134,223 | +0.17(+0.14%) |
Aug 24, 2018 | 125.02 | 126.61 | 124.98 | 126.38 | 87,218 | +1.77(+1.42%) |
Aug 23, 2018 | 124.68 | 125.05 | 123.74 | 124.61 | 93,805 | +0.01(+0.01%) |
Aug 22, 2018 | 125.38 | 125.56 | 124.34 | 124.60 | 158,711 | -0.62(-0.49%) |
Aug 21, 2018 | 124.89 | 125.57 | 124.35 | 125.22 | 151,860 | +0.16(+0.13%) |
Aug 20, 2018 | 125.30 | 126.03 | 124.92 | 125.05 | 127,869 | +0.11(+0.08%) |
Aug 17, 2018 | 123.97 | 125.32 | 123.95 | 124.95 | 102,771 | +0.88(+0.71%) |
Aug 16, 2018 | 123.33 | 125.10 | 123.33 | 124.07 | 149,146 | +1.00(+0.81%) |
Aug 15, 2018 | 122.28 | 124.57 | 122.28 | 123.07 | 172,078 | +0.77(+0.63%) |
Aug 14, 2018 | 121.71 | 122.61 | 121.16 | 122.30 | 94,990 | +0.96(+0.79%) |
Aug 13, 2018 | 121.76 | 122.42 | 121.18 | 121.34 | 102,658 | -0.26(-0.21%) |
Aug 10, 2018 | 120.80 | 121.89 | 119.57 | 121.60 | 144,699 | -0.11(-0.09%) |
Aug 09, 2018 | 122.20 | 122.76 | 121.61 | 121.71 | 130,600 | -0.59(-0.48%) |
Aug 08, 2018 | 122.73 | 122.73 | 121.43 | 122.30 | 144,987 | -0.38(-0.31%) |
Aug 07, 2018 | 123.88 | 124.12 | 122.61 | 122.68 | 206,829 | -1.12(-0.91%) |
Aug 06, 2018 | 124.80 | 125.80 | 123.56 | 123.81 | 213,208 | -1.17(-0.94%) |
Aug 03, 2018 | 125.30 | 125.30 | 124.23 | 124.98 | 338,471 | -0.30(-0.24%) |
Aug 02, 2018 | 125.04 | 125.62 | 124.30 | 125.27 | 471,338 | -0.17(-0.14%) |