Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 104.85 | 107.90 | 104.72 | 106.52 | 11,777,271 | +3.39(+3.29%) |
Oct 30, 2018 | 100.10 | 103.38 | 99.31 | 103.13 | 9,176,547 | +3.06(+3.05%) |
Oct 29, 2018 | 102.62 | 103.92 | 98.39 | 100.08 | 9,190,327 | -0.94(-0.93%) |
Oct 26, 2018 | 100.18 | 102.23 | 98.66 | 101.02 | 12,323,387 | -0.51(-0.50%) |
Oct 25, 2018 | 100.83 | 102.81 | 98.78 | 101.53 | 15,451,792 | +2.89(+2.93%) |
Oct 24, 2018 | 105.36 | 106.81 | 98.56 | 98.64 | 17,423,496 | -5.83(-5.58%) |
Oct 23, 2018 | 105.08 | 107.56 | 101.52 | 104.47 | 27,458,258 | -8.54(-7.56%) |
Oct 22, 2018 | 116.50 | 116.89 | 112.97 | 113.01 | 8,944,250 | -2.29(-1.99%) |
Oct 19, 2018 | 119.58 | 120.23 | 115.26 | 115.30 | 8,034,961 | -3.18(-2.68%) |
Oct 18, 2018 | 122.29 | 122.84 | 117.32 | 118.48 | 11,747,567 | -4.83(-3.92%) |
Oct 17, 2018 | 124.83 | 125.22 | 123.11 | 123.32 | 5,509,871 | -2.07(-1.65%) |
Oct 16, 2018 | 125.07 | 125.54 | 123.25 | 125.38 | 4,093,367 | +1.67(+1.35%) |
Oct 15, 2018 | 123.89 | 124.92 | 123.12 | 123.72 | 4,288,555 | -0.24(-0.19%) |
Oct 12, 2018 | 125.65 | 125.99 | 121.93 | 123.95 | 6,414,034 | +0.96(+0.78%) |
Oct 11, 2018 | 124.72 | 127.29 | 122.01 | 122.99 | 8,719,452 | -2.40(-1.91%) |
Oct 10, 2018 | 129.74 | 130.15 | 125.39 | 125.39 | 10,795,026 | -5.01(-3.84%) |
Oct 09, 2018 | 133.15 | 133.15 | 130.07 | 130.40 | 5,726,576 | -3.39(-2.54%) |
Oct 08, 2018 | 132.57 | 134.06 | 131.64 | 133.79 | 3,969,028 | +0.03(+0.03%) |
Oct 05, 2018 | 136.55 | 136.81 | 132.28 | 133.76 | 5,679,459 | -3.00(-2.19%) |
Oct 04, 2018 | 137.88 | 138.33 | 135.41 | 136.76 | 4,734,779 | -1.28(-0.93%) |
Oct 03, 2018 | 136.11 | 139.05 | 135.92 | 138.04 | 6,919,644 | +2.97(+2.20%) |
Oct 02, 2018 | 132.87 | 135.57 | 132.18 | 135.08 | 4,978,978 | +2.22(+1.67%) |
Oct 01, 2018 | 134.02 | 134.80 | 132.34 | 132.86 | 4,282,366 | -0.18(-0.14%) |
Sep 28, 2018 | 132.62 | 133.41 | 131.36 | 133.04 | 4,126,181 | +0.02(+0.01%) |
Sep 27, 2018 | 133.51 | 134.41 | 131.92 | 133.03 | 3,064,961 | -0.61(-0.46%) |
Sep 26, 2018 | 134.32 | 135.36 | 133.39 | 133.64 | 3,548,577 | -0.80(-0.60%) |
Sep 25, 2018 | 134.47 | 134.80 | 133.32 | 134.44 | 3,959,535 | +0.08(+0.06%) |
Sep 24, 2018 | 136.11 | 136.19 | 134.16 | 134.36 | 4,406,530 | -2.08(-1.52%) |
Sep 21, 2018 | 136.66 | 137.23 | 135.06 | 136.44 | 6,799,145 | +0.33(+0.24%) |
Sep 20, 2018 | 135.59 | 137.61 | 134.76 | 136.11 | 7,763,715 | +2.83(+2.12%) |
Sep 19, 2018 | 130.66 | 133.59 | 130.32 | 133.28 | 6,876,200 | +3.22(+2.48%) |
Sep 18, 2018 | 128.25 | 130.24 | 127.62 | 130.06 | 5,152,971 | +2.49(+1.95%) |
Sep 17, 2018 | 126.38 | 129.18 | 126.12 | 127.57 | 4,385,088 | +1.15(+0.91%) |
Sep 14, 2018 | 127.06 | 128.43 | 124.96 | 126.42 | 5,386,501 | -0.56(-0.44%) |
Sep 13, 2018 | 126.55 | 127.78 | 126.09 | 126.98 | 4,195,706 | +1.10(+0.87%) |
Sep 12, 2018 | 123.53 | 126.29 | 122.69 | 125.88 | 6,452,396 | +1.96(+1.58%) |
Sep 11, 2018 | 122.68 | 124.28 | 122.47 | 123.92 | 2,960,948 | -0.02(-0.01%) |
Sep 10, 2018 | 123.69 | 124.34 | 123.62 | 123.94 | 3,517,646 | +0.64(+0.52%) |
Sep 07, 2018 | 122.78 | 124.01 | 122.19 | 123.30 | 4,783,390 | -0.22(-0.18%) |
Sep 06, 2018 | 122.44 | 123.78 | 122.20 | 123.52 | 5,258,566 | +0.85(+0.70%) |
Sep 05, 2018 | 120.69 | 123.11 | 120.12 | 122.66 | 5,248,300 | +2.05(+1.70%) |
Sep 04, 2018 | 120.28 | 121.27 | 119.47 | 120.61 | 4,533,540 | -0.53(-0.44%) |
Aug 31, 2018 | 121.14 | 121.14 | 121.14 | 0 | -0.18(-0.15%) | |
Aug 30, 2018 | 123.05 | 123.43 | 120.79 | 121.33 | 5,470,943 | -2.44(-1.97%) |
Aug 29, 2018 | 124.27 | 124.41 | 123.27 | 123.77 | 3,862,539 | -0.12(-0.10%) |
Aug 28, 2018 | 125.13 | 125.44 | 123.45 | 123.89 | 3,702,451 | -0.04(-0.03%) |
Aug 27, 2018 | 121.62 | 124.22 | 121.54 | 123.93 | 5,468,128 | +3.34(+2.77%) |
Aug 24, 2018 | 120.25 | 120.88 | 119.43 | 120.58 | 2,940,362 | +1.24(+1.04%) |
Aug 23, 2018 | 121.32 | 121.42 | 119.02 | 119.35 | 4,475,832 | -2.48(-2.03%) |
Aug 22, 2018 | 122.43 | 122.76 | 121.59 | 121.82 | 2,532,400 | -0.31(-0.26%) |
Aug 21, 2018 | 121.33 | 122.98 | 121.33 | 122.14 | 3,462,217 | +1.15(+0.95%) |
Aug 20, 2018 | 121.99 | 122.63 | 120.89 | 120.99 | 3,794,750 | -0.58(-0.48%) |
Aug 17, 2018 | 118.35 | 122.33 | 118.17 | 121.57 | 7,577,961 | +2.69(+2.26%) |
Aug 16, 2018 | 116.67 | 119.14 | 116.61 | 118.88 | 6,348,884 | +3.70(+3.21%) |
Aug 15, 2018 | 116.26 | 116.26 | 112.92 | 115.18 | 6,512,195 | -2.53(-2.15%) |
Aug 14, 2018 | 118.31 | 119.05 | 117.50 | 117.72 | 4,055,209 | -0.09(-0.07%) |
Aug 13, 2018 | 118.59 | 119.29 | 117.54 | 117.80 | 4,445,437 | -0.78(-0.66%) |
Aug 10, 2018 | 119.98 | 119.98 | 117.55 | 118.59 | 7,184,713 | -2.27(-1.88%) |
Aug 09, 2018 | 122.23 | 122.93 | 120.62 | 120.86 | 3,826,171 | -1.04(-0.85%) |
Aug 08, 2018 | 124.17 | 124.24 | 121.50 | 121.89 | 3,937,681 | -2.33(-1.87%) |
Aug 07, 2018 | 122.68 | 125.04 | 122.41 | 124.22 | 5,516,595 | +2.53(+2.08%) |
Aug 06, 2018 | 120.86 | 122.73 | 120.38 | 121.69 | 3,580,858 | +0.85(+0.70%) |
Aug 03, 2018 | 120.58 | 120.92 | 119.59 | 120.85 | 4,119,304 | +0.44(+0.36%) |
Aug 02, 2018 | 119.59 | 121.02 | 118.39 | 120.41 | 4,807,742 | -0.46(-0.38%) |