Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 126.17 | 126.17 | 123.35 | 124.12 | 267,537 | -1.01(-0.81%) |
Oct 30, 2018 | 123.96 | 125.61 | 123.63 | 125.13 | 297,747 | +1.43(+1.16%) |
Oct 29, 2018 | 123.50 | 125.77 | 122.69 | 123.70 | 302,540 | +0.53(+0.43%) |
Oct 26, 2018 | 122.78 | 125.12 | 120.77 | 123.17 | 275,100 | -0.98(-0.79%) |
Oct 25, 2018 | 124.70 | 125.51 | 123.43 | 124.15 | 322,150 | +0.30(+0.24%) |
Oct 24, 2018 | 122.55 | 125.82 | 120.67 | 123.85 | 531,446 | +1.29(+1.05%) |
Oct 23, 2018 | 119.72 | 123.54 | 119.72 | 122.56 | 361,308 | -0.84(-0.68%) |
Oct 22, 2018 | 120.95 | 123.52 | 120.95 | 123.40 | 307,508 | +2.89(+2.40%) |
Oct 19, 2018 | 119.89 | 121.74 | 119.89 | 120.51 | 206,100 | +0.39(+0.32%) |
Oct 18, 2018 | 120.68 | 122.51 | 119.47 | 120.12 | 229,471 | -0.89(-0.74%) |
Oct 17, 2018 | 119.26 | 121.44 | 118.30 | 121.01 | 159,137 | +1.09(+0.91%) |
Oct 16, 2018 | 120.69 | 121.25 | 118.87 | 119.92 | 254,530 | -0.17(-0.14%) |
Oct 15, 2018 | 119.04 | 121.11 | 118.95 | 120.09 | 239,446 | +1.19(+1.00%) |
Oct 12, 2018 | 119.56 | 119.88 | 117.59 | 118.90 | 429,200 | +1.07(+0.91%) |
Oct 11, 2018 | 119.34 | 120.48 | 115.98 | 117.83 | 372,170 | -1.59(-1.33%) |
Oct 10, 2018 | 124.65 | 125.84 | 119.37 | 119.42 | 454,295 | -4.85(-3.90%) |
Oct 09, 2018 | 129.64 | 131.50 | 120.75 | 124.27 | 879,639 | +1.57(+1.28%) |
Oct 08, 2018 | 125.27 | 125.62 | 120.21 | 122.70 | 660,540 | -2.56(-2.04%) |
Oct 05, 2018 | 127.61 | 127.84 | 125.18 | 125.26 | 224,000 | -2.44(-1.91%) |
Oct 04, 2018 | 126.90 | 127.82 | 125.92 | 127.70 | 233,334 | +0.58(+0.46%) |
Oct 03, 2018 | 129.20 | 129.45 | 126.67 | 127.12 | 156,398 | -1.64(-1.27%) |
Oct 02, 2018 | 128.83 | 129.64 | 127.44 | 128.76 | 139,847 | -0.19(-0.15%) |
Oct 01, 2018 | 131.89 | 134.26 | 128.52 | 128.95 | 175,189 | -1.95(-1.49%) |
Sep 28, 2018 | 129.45 | 131.75 | 129.25 | 130.90 | 196,700 | +0.85(+0.65%) |
Sep 27, 2018 | 130.75 | 130.80 | 129.40 | 130.05 | 145,057 | -0.55(-0.42%) |
Sep 26, 2018 | 130.60 | 132.10 | 129.30 | 130.60 | 202,996 | +0.05(+0.04%) |
Sep 25, 2018 | 130.90 | 130.90 | 129.39 | 130.55 | 309,648 | +0.15(+0.12%) |
Sep 24, 2018 | 130.45 | 131.05 | 129.35 | 130.40 | 186,224 | -0.10(-0.08%) |
Sep 21, 2018 | 131.65 | 132.50 | 130.15 | 130.50 | 355,000 | -0.90(-0.68%) |
Sep 20, 2018 | 129.90 | 131.65 | 129.55 | 131.40 | 364,550 | +2.90(+2.26%) |
Sep 19, 2018 | 126.00 | 129.45 | 124.65 | 128.50 | 358,653 | +2.95(+2.35%) |
Sep 18, 2018 | 124.30 | 126.97 | 120.37 | 125.55 | 165,889 | +1.50(+1.21%) |
Sep 17, 2018 | 124.95 | 125.75 | 123.35 | 124.05 | 94,699 | -0.80(-0.64%) |
Sep 14, 2018 | 127.25 | 127.33 | 124.75 | 124.85 | 164,300 | -1.30(-1.03%) |
Sep 13, 2018 | 126.05 | 127.20 | 124.95 | 126.15 | 155,616 | +0.40(+0.32%) |
Sep 12, 2018 | 125.15 | 126.55 | 124.20 | 125.75 | 129,995 | +0.65(+0.52%) |
Sep 11, 2018 | 124.85 | 126.25 | 124.85 | 125.10 | 138,522 | +0.05(+0.04%) |
Sep 10, 2018 | 126.45 | 127.05 | 124.95 | 125.05 | 248,441 | -1.55(-1.22%) |
Sep 07, 2018 | 126.70 | 127.60 | 124.70 | 126.60 | 198,500 | -0.20(-0.16%) |
Sep 06, 2018 | 126.95 | 128.05 | 125.90 | 126.80 | 244,061 | +0.35(+0.28%) |
Sep 05, 2018 | 121.50 | 126.53 | 121.05 | 126.45 | 431,864 | +5.75(+4.76%) |
Sep 04, 2018 | 119.25 | 121.95 | 118.75 | 120.70 | 203,095 | +1.75(+1.47%) |
Aug 31, 2018 | 118.95 | 118.95 | 118.95 | 0 | +1.85(+1.58%) | |
Aug 30, 2018 | 117.10 | 118.75 | 116.45 | 117.10 | 125,909 | -0.38(-0.32%) |
Aug 29, 2018 | 117.40 | 117.55 | 115.95 | 117.47 | 111,046 | +0.92(+0.79%) |
Aug 28, 2018 | 117.20 | 117.65 | 116.40 | 116.55 | 110,477 | -0.60(-0.51%) |
Aug 27, 2018 | 117.25 | 117.85 | 116.62 | 117.15 | 83,940 | +0.10(+0.09%) |
Aug 24, 2018 | 116.65 | 117.30 | 116.20 | 117.05 | 133,500 | +0.55(+0.47%) |
Aug 23, 2018 | 117.25 | 117.25 | 116.40 | 116.50 | 90,965 | -1.05(-0.89%) |
Aug 22, 2018 | 117.35 | 117.95 | 117.05 | 117.55 | 129,775 | -0.15(-0.13%) |
Aug 21, 2018 | 116.35 | 118.35 | 115.95 | 117.70 | 103,860 | +1.80(+1.55%) |
Aug 20, 2018 | 116.10 | 117.10 | 115.35 | 115.90 | 131,237 | +0.40(+0.35%) |
Aug 17, 2018 | 116.45 | 116.75 | 114.92 | 115.50 | 129,000 | -0.90(-0.77%) |
Aug 16, 2018 | 113.75 | 117.20 | 113.75 | 116.40 | 158,480 | +2.85(+2.51%) |
Aug 15, 2018 | 112.60 | 113.95 | 111.80 | 113.55 | 141,289 | +0.50(+0.44%) |
Aug 14, 2018 | 112.50 | 114.00 | 112.50 | 113.05 | 94,330 | +0.80(+0.71%) |
Aug 13, 2018 | 110.50 | 112.25 | 109.40 | 112.25 | 197,624 | +1.95(+1.77%) |
Aug 10, 2018 | 111.80 | 112.20 | 109.85 | 110.30 | 197,500 | -2.05(-1.82%) |
Aug 09, 2018 | 112.95 | 113.15 | 112.00 | 112.35 | 147,952 | -0.30(-0.27%) |
Aug 08, 2018 | 113.25 | 113.40 | 111.65 | 112.65 | 142,128 | -0.25(-0.22%) |
Aug 07, 2018 | 114.00 | 115.25 | 112.60 | 112.90 | 282,929 | -0.50(-0.44%) |
Aug 06, 2018 | 115.25 | 115.25 | 112.90 | 113.40 | 207,328 | -1.60(-1.39%) |
Aug 03, 2018 | 115.75 | 116.50 | 114.40 | 115.00 | 189,700 | -0.80(-0.69%) |
Aug 02, 2018 | 112.90 | 116.15 | 112.90 | 115.80 | 170,206 | +2.50(+2.21%) |