Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 119.77 | 123.77 | 119.56 | 121.82 | 325,334 | +3.66(+3.10%) |
Oct 30, 2018 | 118.13 | 119.65 | 116.76 | 118.16 | 298,120 | +0.53(+0.45%) |
Oct 29, 2018 | 120.27 | 120.47 | 115.64 | 117.63 | 497,399 | -0.64(-0.54%) |
Oct 26, 2018 | 116.69 | 120.02 | 115.96 | 118.27 | 409,300 | -0.64(-0.54%) |
Oct 25, 2018 | 114.33 | 119.27 | 114.32 | 118.91 | 395,192 | +5.63(+4.97%) |
Oct 24, 2018 | 121.59 | 122.31 | 112.98 | 113.28 | 539,627 | -8.31(-6.83%) |
Oct 23, 2018 | 120.85 | 122.58 | 118.15 | 121.59 | 378,371 | -1.46(-1.19%) |
Oct 22, 2018 | 123.13 | 125.34 | 121.79 | 123.05 | 221,390 | +0.72(+0.59%) |
Oct 19, 2018 | 125.66 | 125.95 | 121.96 | 122.33 | 289,300 | -2.87(-2.29%) |
Oct 18, 2018 | 126.82 | 127.30 | 123.86 | 125.20 | 164,833 | -2.05(-1.61%) |
Oct 17, 2018 | 127.11 | 127.90 | 125.70 | 127.25 | 222,072 | +0.40(+0.32%) |
Oct 16, 2018 | 123.06 | 126.89 | 123.06 | 126.85 | 465,037 | +4.99(+4.09%) |
Oct 15, 2018 | 122.65 | 123.02 | 120.90 | 121.86 | 407,640 | -1.13(-0.92%) |
Oct 12, 2018 | 123.05 | 124.12 | 121.81 | 122.99 | 674,400 | +2.12(+1.75%) |
Oct 11, 2018 | 123.15 | 124.31 | 120.68 | 120.87 | 395,208 | -2.19(-1.78%) |
Oct 10, 2018 | 127.69 | 127.85 | 122.88 | 123.06 | 481,429 | -5.14(-4.01%) |
Oct 09, 2018 | 127.41 | 129.15 | 126.83 | 128.20 | 353,571 | -0.11(-0.09%) |
Oct 08, 2018 | 129.08 | 129.28 | 126.62 | 128.31 | 513,420 | -1.42(-1.09%) |
Oct 05, 2018 | 130.64 | 132.00 | 128.25 | 129.73 | 406,300 | -0.92(-0.70%) |
Oct 04, 2018 | 133.89 | 134.43 | 130.02 | 130.65 | 287,312 | -3.72(-2.77%) |
Oct 03, 2018 | 134.43 | 134.62 | 133.59 | 134.37 | 826,808 | +0.85(+0.64%) |
Oct 02, 2018 | 133.78 | 133.91 | 132.80 | 133.52 | 589,654 | -0.03(-0.02%) |
Oct 01, 2018 | 135.29 | 135.88 | 133.31 | 133.55 | 285,576 | -0.99(-0.74%) |
Sep 28, 2018 | 133.52 | 135.90 | 133.52 | 134.54 | 672,000 | +0.80(+0.60%) |
Sep 27, 2018 | 131.78 | 134.84 | 131.58 | 133.74 | 401,403 | +2.20(+1.67%) |
Sep 26, 2018 | 131.78 | 132.40 | 130.92 | 131.54 | 477,415 | -0.15(-0.11%) |
Sep 25, 2018 | 129.65 | 131.90 | 129.03 | 131.69 | 434,487 | +2.94(+2.28%) |
Sep 24, 2018 | 128.42 | 128.82 | 127.22 | 128.75 | 180,190 | +0.34(+0.26%) |
Sep 21, 2018 | 128.82 | 129.14 | 127.43 | 128.41 | 457,400 | -0.51(-0.40%) |
Sep 20, 2018 | 128.58 | 129.19 | 127.73 | 128.92 | 175,414 | +1.07(+0.84%) |
Sep 19, 2018 | 129.96 | 130.27 | 126.85 | 127.85 | 281,630 | -2.09(-1.61%) |
Sep 18, 2018 | 129.16 | 130.02 | 128.99 | 129.94 | 229,057 | +0.75(+0.58%) |
Sep 17, 2018 | 132.00 | 132.22 | 128.71 | 129.19 | 337,537 | -3.09(-2.34%) |
Sep 14, 2018 | 131.02 | 132.49 | 131.02 | 132.28 | 339,200 | +1.33(+1.02%) |
Sep 13, 2018 | 129.13 | 132.00 | 128.62 | 130.95 | 539,939 | +1.84(+1.43%) |
Sep 12, 2018 | 127.82 | 129.43 | 127.28 | 129.11 | 274,927 | +1.19(+0.93%) |
Sep 11, 2018 | 126.54 | 128.04 | 125.67 | 127.92 | 275,899 | +1.22(+0.96%) |
Sep 10, 2018 | 126.80 | 127.32 | 126.19 | 126.70 | 336,222 | +0.38(+0.30%) |
Sep 07, 2018 | 124.99 | 126.95 | 124.88 | 126.32 | 329,400 | +0.82(+0.65%) |
Sep 06, 2018 | 124.20 | 125.87 | 124.20 | 125.50 | 368,666 | +1.22(+0.98%) |
Sep 05, 2018 | 124.30 | 124.96 | 123.64 | 124.28 | 267,963 | -0.43(-0.34%) |
Sep 04, 2018 | 123.48 | 124.80 | 123.16 | 124.71 | 416,441 | +1.20(+0.97%) |
Aug 31, 2018 | 123.51 | 123.51 | 123.51 | 0 | +1.95(+1.60%) | |
Aug 30, 2018 | 121.78 | 121.87 | 121.18 | 121.56 | 448,112 | -0.21(-0.17%) |
Aug 29, 2018 | 122.13 | 122.19 | 121.27 | 121.77 | 194,435 | +0.00(+0.00%) |
Aug 28, 2018 | 122.33 | 122.57 | 121.34 | 121.77 | 301,610 | -0.26(-0.21%) |
Aug 27, 2018 | 123.00 | 123.00 | 121.59 | 122.03 | 590,830 | +0.52(+0.43%) |
Aug 24, 2018 | 121.65 | 123.21 | 121.01 | 121.51 | 439,100 | -0.45(-0.37%) |
Aug 23, 2018 | 123.02 | 123.84 | 121.90 | 121.96 | 343,618 | +1.45(+1.20%) |
Aug 22, 2018 | 120.17 | 120.83 | 119.56 | 120.51 | 204,593 | +0.34(+0.28%) |
Aug 21, 2018 | 119.45 | 120.43 | 119.45 | 120.17 | 400,097 | +0.53(+0.44%) |
Aug 20, 2018 | 121.26 | 121.83 | 119.55 | 119.64 | 276,449 | -1.49(-1.23%) |
Aug 17, 2018 | 120.58 | 121.53 | 120.38 | 121.13 | 316,700 | +0.54(+0.45%) |
Aug 16, 2018 | 119.64 | 121.17 | 118.78 | 120.59 | 306,636 | +1.75(+1.47%) |
Aug 15, 2018 | 119.61 | 120.44 | 117.92 | 118.84 | 357,068 | -1.30(-1.08%) |
Aug 14, 2018 | 119.81 | 120.53 | 119.27 | 120.14 | 726,904 | +0.21(+0.18%) |
Aug 13, 2018 | 121.09 | 121.50 | 119.06 | 119.93 | 601,125 | -0.66(-0.55%) |
Aug 10, 2018 | 121.20 | 122.25 | 120.03 | 120.59 | 529,500 | -1.17(-0.96%) |
Aug 09, 2018 | 124.76 | 125.27 | 121.68 | 121.76 | 531,583 | -2.42(-1.95%) |
Aug 08, 2018 | 124.95 | 130.66 | 124.03 | 124.18 | 684,578 | -4.24(-3.30%) |
Aug 07, 2018 | 127.83 | 129.30 | 126.66 | 128.42 | 570,972 | +0.88(+0.69%) |
Aug 06, 2018 | 127.49 | 129.49 | 127.29 | 127.54 | 387,703 | -0.19(-0.15%) |
Aug 03, 2018 | 127.07 | 127.89 | 126.19 | 127.73 | 360,900 | +0.84(+0.66%) |
Aug 02, 2018 | 124.25 | 127.60 | 124.25 | 126.89 | 327,185 | +2.12(+1.70%) |