Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 120.48 | 122.63 | 118.90 | 120.59 | 1,329,855 | +2.36(+2.00%) |
Oct 30, 2018 | 119.16 | 122.18 | 117.88 | 118.23 | 1,332,878 | -1.42(-1.19%) |
Oct 29, 2018 | 121.19 | 126.04 | 117.68 | 119.65 | 2,045,728 | +2.94(+2.52%) |
Oct 26, 2018 | 118.85 | 120.19 | 116.19 | 116.71 | 1,904,778 | -4.40(-3.63%) |
Oct 25, 2018 | 125.46 | 126.55 | 117.97 | 121.11 | 2,874,207 | -3.07(-2.47%) |
Oct 24, 2018 | 128.62 | 128.75 | 123.79 | 124.18 | 2,245,937 | -5.10(-3.94%) |
Oct 23, 2018 | 123.03 | 130.75 | 121.95 | 129.28 | 1,844,551 | +4.05(+3.23%) |
Oct 22, 2018 | 125.30 | 126.70 | 123.03 | 125.23 | 1,174,479 | +0.70(+0.56%) |
Oct 19, 2018 | 120.47 | 125.02 | 119.39 | 124.53 | 1,741,886 | +2.60(+2.14%) |
Oct 18, 2018 | 121.27 | 122.78 | 119.35 | 121.93 | 2,026,316 | -0.33(-0.27%) |
Oct 17, 2018 | 121.88 | 122.67 | 118.45 | 122.27 | 1,284,601 | +0.23(+0.19%) |
Oct 16, 2018 | 122.65 | 122.81 | 120.80 | 122.04 | 1,250,231 | +0.69(+0.57%) |
Oct 15, 2018 | 121.58 | 122.97 | 120.19 | 121.35 | 1,582,050 | -0.44(-0.37%) |
Oct 12, 2018 | 122.87 | 126.28 | 120.09 | 121.79 | 2,071,858 | -3.00(-2.41%) |
Oct 11, 2018 | 123.91 | 127.82 | 123.84 | 124.80 | 1,526,262 | +2.25(+1.84%) |
Oct 10, 2018 | 126.66 | 127.16 | 122.34 | 122.55 | 1,759,055 | -5.07(-3.97%) |
Oct 09, 2018 | 131.20 | 131.68 | 127.35 | 127.62 | 1,537,799 | -4.15(-3.15%) |
Oct 08, 2018 | 129.11 | 131.96 | 129.07 | 131.76 | 1,112,864 | +2.01(+1.55%) |
Oct 05, 2018 | 130.71 | 131.03 | 127.12 | 129.75 | 1,660,330 | -1.89(-1.43%) |
Oct 04, 2018 | 135.40 | 135.64 | 131.46 | 131.64 | 1,130,547 | -5.14(-3.76%) |
Oct 03, 2018 | 137.06 | 138.18 | 136.38 | 136.78 | 1,313,827 | +0.52(+0.38%) |
Oct 02, 2018 | 135.98 | 137.54 | 134.78 | 136.27 | 1,440,591 | +1.19(+0.88%) |
Oct 01, 2018 | 133.57 | 135.97 | 132.53 | 135.08 | 1,570,687 | +3.51(+2.67%) |
Sep 28, 2018 | 132.34 | 133.40 | 130.90 | 131.57 | 1,352,180 | -1.57(-1.18%) |
Sep 27, 2018 | 134.51 | 134.51 | 132.27 | 133.13 | 939,712 | -1.37(-1.02%) |
Sep 26, 2018 | 132.97 | 135.97 | 132.45 | 134.51 | 1,281,067 | +1.41(+1.06%) |
Sep 25, 2018 | 138.82 | 139.71 | 132.79 | 133.10 | 2,199,926 | -7.82(-5.55%) |
Sep 24, 2018 | 143.13 | 143.13 | 140.03 | 140.92 | 938,328 | -3.67(-2.54%) |
Sep 21, 2018 | 147.22 | 152.31 | 143.71 | 144.59 | 1,860,914 | -1.80(-1.23%) |
Sep 20, 2018 | 142.33 | 147.39 | 141.55 | 146.38 | 1,254,375 | +4.06(+2.85%) |
Sep 19, 2018 | 140.71 | 142.99 | 140.25 | 142.33 | 982,168 | +1.69(+1.20%) |
Sep 18, 2018 | 141.24 | 141.55 | 138.48 | 140.64 | 1,185,181 | -1.91(-1.34%) |
Sep 17, 2018 | 146.03 | 146.41 | 142.25 | 142.54 | 652,232 | -4.18(-2.85%) |
Sep 14, 2018 | 145.38 | 149.11 | 144.75 | 146.73 | 1,089,877 | +2.25(+1.56%) |
Sep 13, 2018 | 144.69 | 146.66 | 143.86 | 144.48 | 1,122,701 | +1.13(+0.79%) |
Sep 12, 2018 | 143.77 | 146.35 | 142.56 | 143.34 | 1,177,147 | -0.90(-0.62%) |
Sep 11, 2018 | 144.08 | 144.55 | 142.29 | 144.24 | 1,213,857 | -0.51(-0.35%) |
Sep 10, 2018 | 144.20 | 145.57 | 143.72 | 144.75 | 554,349 | +1.30(+0.90%) |
Sep 07, 2018 | 144.19 | 145.27 | 142.34 | 143.45 | 642,530 | -0.78(-0.54%) |
Sep 06, 2018 | 144.67 | 145.78 | 143.66 | 144.23 | 727,902 | -0.85(-0.59%) |
Sep 05, 2018 | 144.88 | 145.31 | 142.83 | 145.09 | 1,155,188 | -0.53(-0.36%) |
Sep 04, 2018 | 147.47 | 147.47 | 144.70 | 145.61 | 1,486,633 | -1.56(-1.06%) |
Aug 31, 2018 | 147.17 | 147.17 | 147.17 | 0 | -1.76(-1.18%) | |
Aug 30, 2018 | 151.28 | 151.41 | 148.35 | 148.93 | 659,411 | -2.38(-1.57%) |
Aug 29, 2018 | 153.06 | 153.36 | 151.11 | 151.31 | 690,937 | -1.45(-0.95%) |
Aug 28, 2018 | 153.56 | 154.05 | 150.94 | 152.76 | 617,782 | +0.44(+0.29%) |
Aug 27, 2018 | 148.89 | 153.54 | 148.33 | 152.32 | 835,776 | +3.93(+2.65%) |
Aug 24, 2018 | 147.47 | 148.50 | 146.83 | 148.39 | 636,902 | +0.96(+0.65%) |
Aug 23, 2018 | 150.70 | 150.70 | 147.13 | 147.43 | 1,371,746 | -3.26(-2.16%) |
Aug 22, 2018 | 154.22 | 154.82 | 148.03 | 150.69 | 1,772,234 | -6.46(-4.11%) |
Aug 21, 2018 | 158.71 | 159.04 | 156.94 | 157.15 | 832,302 | -0.75(-0.47%) |
Aug 20, 2018 | 156.54 | 159.08 | 156.32 | 157.90 | 793,294 | +1.30(+0.83%) |
Aug 17, 2018 | 154.97 | 157.24 | 154.22 | 156.60 | 553,457 | +0.82(+0.53%) |
Aug 16, 2018 | 156.40 | 157.69 | 155.31 | 155.78 | 519,479 | +0.59(+0.38%) |
Aug 15, 2018 | 154.83 | 155.70 | 153.13 | 155.19 | 771,492 | -0.55(-0.35%) |
Aug 14, 2018 | 154.48 | 156.47 | 154.41 | 155.74 | 589,185 | +1.35(+0.88%) |
Aug 13, 2018 | 156.07 | 156.17 | 153.94 | 154.39 | 539,469 | -1.58(-1.01%) |
Aug 10, 2018 | 156.81 | 156.81 | 154.51 | 155.97 | 539,402 | -2.34(-1.48%) |
Aug 09, 2018 | 160.67 | 160.67 | 158.01 | 158.31 | 636,370 | -2.05(-1.28%) |
Aug 08, 2018 | 160.65 | 161.63 | 158.53 | 160.36 | 764,423 | -0.78(-0.48%) |
Aug 07, 2018 | 160.50 | 162.71 | 160.31 | 161.14 | 758,440 | -0.05(-0.03%) |
Aug 06, 2018 | 160.96 | 162.44 | 160.31 | 161.19 | 491,174 | -0.32(-0.20%) |
Aug 03, 2018 | 160.77 | 162.31 | 159.94 | 161.51 | 606,357 | +1.33(+0.83%) |
Aug 02, 2018 | 157.07 | 160.91 | 156.06 | 160.18 | 695,345 | +1.87(+1.18%) |