Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 117.22 | 119.14 | 116.47 | 116.86 | 3,889,187 | +1.96(+1.70%) |
Oct 30, 2018 | 110.91 | 115.41 | 106.63 | 114.91 | 3,746,327 | +2.58(+2.30%) |
Oct 29, 2018 | 112.05 | 114.70 | 110.55 | 112.32 | 2,733,391 | +2.23(+2.03%) |
Oct 26, 2018 | 108.42 | 110.75 | 106.76 | 110.09 | 2,550,215 | +0.34(+0.31%) |
Oct 25, 2018 | 110.78 | 112.08 | 109.54 | 109.75 | 3,895,310 | +0.26(+0.23%) |
Oct 24, 2018 | 115.14 | 115.79 | 109.28 | 109.49 | 2,495,515 | -5.62(-4.88%) |
Oct 23, 2018 | 115.25 | 116.29 | 112.10 | 115.11 | 3,212,436 | -4.52(-3.78%) |
Oct 22, 2018 | 120.25 | 120.25 | 118.08 | 119.63 | 1,373,814 | -0.03(-0.02%) |
Oct 19, 2018 | 120.96 | 121.40 | 118.96 | 119.66 | 2,039,073 | -1.06(-0.88%) |
Oct 18, 2018 | 124.69 | 124.69 | 120.21 | 120.72 | 2,445,436 | -4.27(-3.41%) |
Oct 17, 2018 | 125.32 | 125.93 | 123.62 | 124.98 | 1,326,314 | -1.04(-0.83%) |
Oct 16, 2018 | 125.99 | 126.25 | 124.61 | 126.03 | 1,240,874 | +1.15(+0.92%) |
Oct 15, 2018 | 124.32 | 126.34 | 124.15 | 124.87 | 1,126,415 | +0.70(+0.56%) |
Oct 12, 2018 | 126.18 | 126.39 | 122.32 | 124.17 | 2,099,778 | -0.20(-0.16%) |
Oct 11, 2018 | 125.89 | 127.58 | 123.61 | 124.37 | 2,003,484 | -2.04(-1.62%) |
Oct 10, 2018 | 129.10 | 129.10 | 125.90 | 126.41 | 2,109,024 | -2.54(-1.97%) |
Oct 09, 2018 | 131.04 | 131.61 | 127.91 | 128.95 | 1,661,174 | -1.72(-1.31%) |
Oct 08, 2018 | 128.62 | 131.06 | 128.33 | 130.67 | 2,130,479 | +1.33(+1.03%) |
Oct 05, 2018 | 130.23 | 130.76 | 128.44 | 129.34 | 1,497,636 | -1.03(-0.79%) |
Oct 04, 2018 | 130.53 | 131.21 | 129.41 | 130.37 | 1,846,828 | +1.62(+1.26%) |
Oct 03, 2018 | 127.50 | 129.83 | 127.10 | 128.75 | 1,266,392 | +1.40(+1.10%) |
Oct 02, 2018 | 126.83 | 128.08 | 126.20 | 127.34 | 1,198,945 | +0.82(+0.65%) |
Oct 01, 2018 | 126.34 | 127.40 | 125.89 | 126.52 | 1,412,015 | +1.64(+1.31%) |
Sep 28, 2018 | 125.25 | 125.49 | 124.47 | 124.88 | 2,200,018 | -0.96(-0.76%) |
Sep 27, 2018 | 125.89 | 126.82 | 124.93 | 125.84 | 1,077,053 | +0.14(+0.11%) |
Sep 26, 2018 | 126.55 | 127.17 | 125.53 | 125.70 | 1,154,268 | -1.02(-0.80%) |
Sep 25, 2018 | 127.45 | 128.00 | 126.27 | 126.72 | 1,728,555 | -0.74(-0.58%) |
Sep 24, 2018 | 128.69 | 128.81 | 127.06 | 127.46 | 2,248,242 | -1.66(-1.28%) |
Sep 21, 2018 | 129.34 | 129.81 | 128.24 | 129.11 | 2,543,899 | +0.15(+0.12%) |
Sep 20, 2018 | 127.84 | 129.84 | 127.64 | 128.96 | 1,809,667 | +2.15(+1.69%) |
Sep 19, 2018 | 124.71 | 127.75 | 124.26 | 126.81 | 1,464,341 | +2.35(+1.89%) |
Sep 18, 2018 | 123.50 | 124.75 | 122.33 | 124.46 | 1,450,731 | +0.93(+0.75%) |
Sep 17, 2018 | 122.43 | 124.54 | 122.43 | 123.53 | 1,268,889 | +1.10(+0.90%) |
Sep 14, 2018 | 121.74 | 122.59 | 121.03 | 122.43 | 1,200,775 | +0.80(+0.66%) |
Sep 13, 2018 | 122.39 | 123.11 | 120.74 | 121.62 | 1,676,788 | +0.16(+0.13%) |
Sep 12, 2018 | 121.19 | 121.96 | 119.08 | 121.46 | 1,822,201 | -0.84(-0.69%) |
Sep 11, 2018 | 120.97 | 122.72 | 119.95 | 122.30 | 1,177,559 | +0.55(+0.45%) |
Sep 10, 2018 | 120.74 | 123.11 | 120.72 | 121.75 | 1,041,212 | +1.18(+0.98%) |
Sep 07, 2018 | 120.34 | 122.05 | 119.09 | 120.57 | 1,546,411 | +0.10(+0.08%) |
Sep 06, 2018 | 121.07 | 122.72 | 119.84 | 120.47 | 1,525,225 | -1.31(-1.07%) |
Sep 05, 2018 | 119.41 | 121.90 | 118.97 | 121.78 | 2,332,969 | +2.09(+1.75%) |
Sep 04, 2018 | 120.70 | 121.39 | 118.87 | 119.68 | 1,893,072 | -1.55(-1.28%) |
Aug 31, 2018 | 121.23 | 121.23 | 121.23 | 0 | +0.21(+0.17%) | |
Aug 30, 2018 | 122.85 | 123.06 | 120.74 | 121.03 | 1,568,053 | -2.01(-1.63%) |
Aug 29, 2018 | 124.04 | 124.20 | 121.83 | 123.03 | 1,298,759 | -0.74(-0.59%) |
Aug 28, 2018 | 123.98 | 124.81 | 123.40 | 123.77 | 1,711,665 | +0.63(+0.51%) |
Aug 27, 2018 | 121.26 | 123.75 | 121.25 | 123.14 | 1,247,058 | +2.60(+2.16%) |
Aug 24, 2018 | 118.44 | 120.71 | 117.67 | 120.54 | 1,479,506 | -0.38(-0.31%) |
Aug 23, 2018 | 123.54 | 123.81 | 120.69 | 120.92 | 1,662,350 | -2.89(-2.33%) |
Aug 22, 2018 | 123.97 | 124.42 | 123.28 | 123.81 | 1,679,214 | -0.41(-0.33%) |
Aug 21, 2018 | 123.14 | 124.77 | 123.14 | 124.22 | 1,875,109 | +0.89(+0.72%) |
Aug 20, 2018 | 122.15 | 123.81 | 122.15 | 123.33 | 1,470,647 | +1.73(+1.42%) |
Aug 17, 2018 | 119.24 | 122.02 | 119.24 | 121.60 | 1,164,052 | +2.20(+1.84%) |
Aug 16, 2018 | 117.69 | 119.84 | 117.67 | 119.40 | 1,345,708 | +2.31(+1.97%) |
Aug 15, 2018 | 117.23 | 117.41 | 115.04 | 117.09 | 1,942,915 | -0.81(-0.68%) |
Aug 14, 2018 | 118.67 | 119.17 | 117.65 | 117.90 | 1,509,535 | -0.60(-0.51%) |
Aug 13, 2018 | 119.32 | 119.79 | 117.64 | 118.50 | 1,309,712 | -0.50(-0.42%) |
Aug 10, 2018 | 119.91 | 120.24 | 118.60 | 119.00 | 1,033,075 | -1.47(-1.22%) |
Aug 09, 2018 | 120.80 | 121.09 | 120.07 | 120.47 | 1,015,267 | -0.18(-0.15%) |
Aug 08, 2018 | 121.83 | 122.48 | 120.58 | 120.65 | 1,322,572 | -1.14(-0.94%) |
Aug 07, 2018 | 121.05 | 122.55 | 120.76 | 121.79 | 1,173,998 | +1.47(+1.22%) |
Aug 06, 2018 | 120.20 | 120.86 | 119.40 | 120.32 | 1,189,265 | +0.20(+0.17%) |
Aug 03, 2018 | 119.31 | 120.38 | 118.43 | 120.12 | 1,944,016 | +1.54(+1.30%) |
Aug 02, 2018 | 117.76 | 119.27 | 116.50 | 118.58 | 1,438,211 | +0.06(+0.05%) |