Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 114.89 | 117.11 | 113.30 | 114.50 | 2,898,016 | +1.16(+1.02%) |
Oct 30, 2018 | 110.61 | 113.65 | 110.29 | 113.34 | 2,152,271 | +2.10(+1.89%) |
Oct 29, 2018 | 116.79 | 116.90 | 109.27 | 111.24 | 2,824,081 | -5.12(-4.40%) |
Oct 26, 2018 | 117.40 | 118.86 | 115.27 | 116.36 | 3,021,343 | -3.07(-2.57%) |
Oct 25, 2018 | 118.39 | 120.58 | 117.39 | 119.43 | 2,250,879 | +2.82(+2.42%) |
Oct 24, 2018 | 124.57 | 125.41 | 116.38 | 116.61 | 2,960,094 | -7.00(-5.66%) |
Oct 23, 2018 | 123.73 | 124.75 | 121.16 | 123.60 | 2,404,997 | -3.14(-2.48%) |
Oct 22, 2018 | 129.32 | 129.76 | 125.97 | 126.74 | 1,881,194 | -2.92(-2.25%) |
Oct 19, 2018 | 131.32 | 133.10 | 129.39 | 129.67 | 1,193,617 | -0.87(-0.67%) |
Oct 18, 2018 | 130.32 | 131.46 | 128.81 | 130.54 | 1,752,666 | -1.77(-1.34%) |
Oct 17, 2018 | 134.25 | 134.49 | 130.69 | 132.31 | 1,639,453 | -2.63(-1.95%) |
Oct 16, 2018 | 135.38 | 135.69 | 133.62 | 134.94 | 1,767,420 | +0.21(+0.16%) |
Oct 15, 2018 | 135.24 | 136.56 | 134.25 | 134.73 | 1,472,748 | -0.19(-0.14%) |
Oct 12, 2018 | 136.06 | 136.74 | 132.04 | 134.92 | 1,695,245 | +1.46(+1.10%) |
Oct 11, 2018 | 138.78 | 138.93 | 132.33 | 133.46 | 2,537,519 | -5.94(-4.26%) |
Oct 10, 2018 | 145.22 | 145.85 | 139.27 | 139.40 | 2,377,937 | -6.70(-4.59%) |
Oct 09, 2018 | 141.79 | 147.55 | 141.24 | 146.10 | 2,697,276 | +4.73(+3.34%) |
Oct 08, 2018 | 141.45 | 142.22 | 139.92 | 141.38 | 1,470,576 | -1.20(-0.84%) |
Oct 05, 2018 | 140.92 | 142.59 | 140.42 | 142.57 | 1,386,679 | +1.71(+1.21%) |
Oct 04, 2018 | 142.23 | 143.02 | 139.71 | 140.86 | 1,653,617 | -1.86(-1.30%) |
Oct 03, 2018 | 138.76 | 142.84 | 138.20 | 142.72 | 2,313,922 | +4.18(+3.02%) |
Oct 02, 2018 | 139.14 | 139.59 | 137.96 | 138.54 | 1,572,353 | -0.02(-0.02%) |
Oct 01, 2018 | 136.14 | 139.08 | 135.50 | 138.56 | 1,737,196 | +3.13(+2.31%) |
Sep 28, 2018 | 133.41 | 136.21 | 132.65 | 135.43 | 3,616,222 | +1.70(+1.27%) |
Sep 27, 2018 | 136.10 | 136.84 | 133.67 | 133.72 | 2,249,280 | -1.43(-1.06%) |
Sep 26, 2018 | 137.10 | 137.80 | 134.81 | 135.16 | 1,679,362 | -2.63(-1.91%) |
Sep 25, 2018 | 136.63 | 138.65 | 136.49 | 137.78 | 1,356,314 | +1.97(+1.45%) |
Sep 24, 2018 | 136.45 | 138.37 | 134.33 | 135.81 | 2,169,252 | +1.81(+1.35%) |
Sep 21, 2018 | 133.69 | 135.16 | 132.49 | 134.01 | 1,975,143 | +0.88(+0.66%) |
Sep 20, 2018 | 135.83 | 135.99 | 132.07 | 133.13 | 1,769,734 | -2.03(-1.50%) |
Sep 19, 2018 | 135.38 | 136.16 | 134.36 | 135.16 | 990,899 | +0.16(+0.12%) |
Sep 18, 2018 | 133.89 | 136.37 | 133.89 | 134.99 | 1,904,258 | +2.08(+1.57%) |
Sep 17, 2018 | 133.76 | 134.95 | 132.54 | 132.91 | 1,436,397 | +0.53(+0.40%) |
Sep 14, 2018 | 132.16 | 133.75 | 131.96 | 132.38 | 1,593,169 | +0.20(+0.15%) |
Sep 13, 2018 | 131.27 | 133.38 | 130.54 | 132.18 | 1,725,463 | +0.16(+0.12%) |
Sep 12, 2018 | 130.91 | 133.43 | 130.70 | 132.03 | 1,856,726 | +2.76(+2.13%) |
Sep 11, 2018 | 127.07 | 130.25 | 126.54 | 129.27 | 2,491,147 | +2.48(+1.96%) |
Sep 10, 2018 | 127.02 | 127.83 | 126.00 | 126.78 | 2,641,064 | +0.80(+0.64%) |
Sep 07, 2018 | 127.33 | 127.33 | 124.90 | 125.98 | 2,716,433 | -1.89(-1.48%) |
Sep 06, 2018 | 131.14 | 131.65 | 127.78 | 127.88 | 1,979,698 | -3.57(-2.71%) |
Sep 05, 2018 | 131.81 | 131.98 | 130.21 | 131.44 | 2,241,030 | -1.46(-1.10%) |
Sep 04, 2018 | 136.18 | 137.00 | 132.26 | 132.90 | 1,587,671 | -2.80(-2.06%) |
Aug 31, 2018 | 135.70 | 135.70 | 135.70 | 0 | -0.03(-0.02%) | |
Aug 30, 2018 | 136.26 | 137.32 | 135.36 | 135.73 | 1,472,254 | -0.68(-0.50%) |
Aug 29, 2018 | 137.38 | 137.38 | 135.83 | 136.41 | 1,492,923 | -0.13(-0.10%) |
Aug 28, 2018 | 138.04 | 138.72 | 136.32 | 136.55 | 1,745,985 | -1.24(-0.90%) |
Aug 27, 2018 | 137.00 | 138.72 | 136.32 | 137.79 | 1,490,055 | +1.05(+0.77%) |
Aug 24, 2018 | 137.45 | 138.58 | 136.38 | 136.74 | 1,173,602 | +0.92(+0.68%) |
Aug 23, 2018 | 135.94 | 137.00 | 135.44 | 135.82 | 1,264,945 | -0.92(-0.68%) |
Aug 22, 2018 | 135.43 | 137.91 | 135.09 | 136.75 | 1,758,319 | +1.79(+1.33%) |
Aug 21, 2018 | 135.18 | 136.92 | 134.56 | 134.95 | 2,229,674 | +0.96(+0.71%) |
Aug 20, 2018 | 134.34 | 135.04 | 133.69 | 134.00 | 1,682,932 | -0.54(-0.40%) |
Aug 17, 2018 | 135.33 | 136.01 | 133.68 | 134.53 | 2,216,275 | +0.09(+0.06%) |
Aug 16, 2018 | 135.96 | 136.35 | 134.27 | 134.45 | 1,964,318 | -0.47(-0.35%) |
Aug 15, 2018 | 141.36 | 141.68 | 133.24 | 134.91 | 3,510,002 | -7.50(-5.26%) |
Aug 14, 2018 | 144.05 | 145.39 | 141.66 | 142.41 | 1,244,069 | +0.17(+0.12%) |
Aug 13, 2018 | 144.22 | 145.06 | 141.97 | 142.24 | 1,590,637 | -2.35(-1.62%) |
Aug 10, 2018 | 144.28 | 146.04 | 143.79 | 144.59 | 1,710,194 | +0.38(+0.26%) |
Aug 09, 2018 | 146.05 | 146.81 | 143.93 | 144.20 | 1,499,643 | -1.85(-1.27%) |
Aug 08, 2018 | 142.37 | 147.41 | 141.41 | 146.05 | 2,858,468 | +1.13(+0.78%) |
Aug 07, 2018 | 145.74 | 146.61 | 144.51 | 144.92 | 1,751,938 | +0.36(+0.25%) |
Aug 06, 2018 | 143.38 | 145.99 | 142.46 | 144.56 | 1,376,782 | +1.55(+1.09%) |
Aug 03, 2018 | 146.27 | 146.29 | 140.76 | 143.01 | 1,853,611 | -3.47(-2.37%) |
Aug 02, 2018 | 144.90 | 147.13 | 143.61 | 146.48 | 1,234,265 | +0.71(+0.49%) |