Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 113.58 | 113.81 | 112.75 | 112.83 | 312,035 | +0.24(+0.21%) |
Oct 30, 2018 | 110.73 | 112.69 | 110.61 | 112.59 | 294,732 | +1.91(+1.72%) |
Oct 29, 2018 | 111.93 | 113.17 | 109.64 | 110.69 | 297,334 | -0.05(-0.05%) |
Oct 26, 2018 | 110.73 | 111.90 | 109.11 | 110.74 | 542,450 | -1.16(-1.03%) |
Oct 25, 2018 | 110.71 | 112.49 | 110.27 | 111.90 | 409,721 | +1.86(+1.69%) |
Oct 24, 2018 | 113.48 | 113.69 | 109.97 | 110.04 | 609,002 | -3.51(-3.09%) |
Oct 23, 2018 | 113.15 | 114.30 | 111.75 | 113.55 | 469,016 | -1.07(-0.93%) |
Oct 22, 2018 | 115.59 | 115.90 | 114.54 | 114.62 | 498,162 | -0.64(-0.56%) |
Oct 19, 2018 | 116.00 | 116.70 | 114.90 | 115.26 | 351,486 | -0.64(-0.55%) |
Oct 18, 2018 | 117.36 | 117.65 | 115.53 | 115.90 | 247,821 | -1.78(-1.51%) |
Oct 17, 2018 | 117.90 | 118.00 | 116.42 | 117.68 | 406,289 | -0.38(-0.32%) |
Oct 16, 2018 | 116.40 | 118.20 | 115.50 | 118.06 | 340,158 | +2.33(+2.02%) |
Oct 15, 2018 | 115.10 | 116.48 | 114.99 | 115.73 | 366,653 | +0.62(+0.54%) |
Oct 12, 2018 | 116.89 | 117.26 | 113.84 | 115.11 | 524,252 | -0.27(-0.23%) |
Oct 11, 2018 | 117.43 | 118.02 | 115.35 | 115.37 | 723,175 | -2.56(-2.17%) |
Oct 10, 2018 | 120.50 | 120.56 | 117.86 | 117.93 | 521,548 | -2.83(-2.34%) |
Oct 09, 2018 | 121.27 | 121.58 | 120.69 | 120.76 | 523,319 | -0.70(-0.57%) |
Oct 08, 2018 | 120.80 | 121.68 | 120.63 | 121.45 | 237,919 | +0.37(+0.30%) |
Oct 05, 2018 | 121.98 | 122.14 | 120.46 | 121.09 | 342,050 | -0.85(-0.69%) |
Oct 04, 2018 | 122.79 | 122.94 | 121.53 | 121.93 | 298,572 | -1.09(-0.88%) |
Oct 03, 2018 | 122.81 | 123.58 | 122.44 | 123.02 | 339,719 | +0.69(+0.56%) |
Oct 02, 2018 | 122.96 | 123.34 | 122.17 | 122.33 | 521,720 | -0.57(-0.46%) |
Oct 01, 2018 | 124.33 | 124.36 | 122.59 | 122.90 | 888,208 | -1.16(-0.93%) |
Sep 28, 2018 | 123.30 | 124.32 | 123.28 | 124.06 | 156,028 | +0.45(+0.36%) |
Sep 27, 2018 | 123.81 | 124.25 | 123.42 | 123.61 | 151,005 | -0.03(-0.02%) |
Sep 26, 2018 | 124.69 | 124.91 | 123.58 | 123.64 | 175,856 | -0.97(-0.77%) |
Sep 25, 2018 | 125.04 | 125.04 | 124.56 | 124.61 | 174,453 | -0.27(-0.22%) |
Sep 24, 2018 | 125.68 | 125.68 | 124.42 | 124.88 | 195,340 | -0.88(-0.70%) |
Sep 21, 2018 | 126.20 | 126.49 | 125.66 | 125.76 | 162,556 | -0.23(-0.18%) |
Sep 20, 2018 | 125.45 | 126.07 | 125.26 | 125.99 | 202,164 | +1.06(+0.85%) |
Sep 19, 2018 | 125.22 | 125.83 | 124.77 | 124.92 | 234,753 | -0.26(-0.21%) |
Sep 18, 2018 | 125.08 | 125.45 | 124.65 | 125.19 | 241,282 | +0.32(+0.25%) |
Sep 17, 2018 | 125.66 | 125.84 | 124.75 | 124.87 | 1,195,326 | -0.81(-0.65%) |
Sep 14, 2018 | 125.18 | 125.84 | 124.89 | 125.69 | 181,421 | +0.52(+0.42%) |
Sep 13, 2018 | 125.29 | 125.57 | 124.93 | 125.16 | 162,442 | +0.19(+0.16%) |
Sep 12, 2018 | 125.02 | 125.18 | 124.34 | 124.97 | 150,522 | -0.18(-0.14%) |
Sep 11, 2018 | 124.89 | 125.43 | 124.49 | 125.14 | 176,084 | +0.08(+0.06%) |
Sep 10, 2018 | 125.30 | 125.60 | 124.97 | 125.06 | 173,634 | +0.21(+0.17%) |
Sep 07, 2018 | 125.02 | 125.38 | 124.45 | 124.85 | 211,809 | -0.40(-0.32%) |
Sep 06, 2018 | 126.04 | 126.38 | 125.19 | 125.25 | 338,020 | -0.63(-0.50%) |
Sep 05, 2018 | 125.42 | 126.03 | 124.97 | 125.88 | 229,307 | +0.18(+0.14%) |
Sep 04, 2018 | 126.00 | 126.28 | 125.07 | 125.70 | 240,252 | -0.47(-0.37%) |
Aug 31, 2018 | 126.17 | 126.17 | 126.17 | 0 | +0.26(+0.20%) | |
Aug 30, 2018 | 126.31 | 126.52 | 125.73 | 125.92 | 207,240 | -0.62(-0.49%) |
Aug 29, 2018 | 126.37 | 126.75 | 125.83 | 126.53 | 207,431 | +0.23(+0.18%) |
Aug 28, 2018 | 126.59 | 126.78 | 125.90 | 126.31 | 214,339 | -0.09(-0.07%) |
Aug 27, 2018 | 126.45 | 127.05 | 126.24 | 126.39 | 431,610 | +0.34(+0.27%) |
Aug 24, 2018 | 125.91 | 126.15 | 125.71 | 126.06 | 179,727 | +0.38(+0.30%) |
Aug 23, 2018 | 126.14 | 126.20 | 125.46 | 125.68 | 247,902 | -0.53(-0.42%) |
Aug 22, 2018 | 126.24 | 126.58 | 126.02 | 126.21 | 161,999 | -0.13(-0.11%) |
Aug 21, 2018 | 125.45 | 126.64 | 125.41 | 126.34 | 209,903 | +1.12(+0.90%) |
Aug 20, 2018 | 124.94 | 125.49 | 124.74 | 125.22 | 236,400 | +0.47(+0.38%) |
Aug 17, 2018 | 123.78 | 124.79 | 123.68 | 124.75 | 189,103 | +0.75(+0.61%) |
Aug 16, 2018 | 123.34 | 124.44 | 123.34 | 123.99 | 195,418 | +1.08(+0.88%) |
Aug 15, 2018 | 123.64 | 123.67 | 122.15 | 122.91 | 336,163 | -1.14(-0.92%) |
Aug 14, 2018 | 123.18 | 124.35 | 123.16 | 124.06 | 346,976 | +1.15(+0.94%) |
Aug 13, 2018 | 123.64 | 123.86 | 122.53 | 122.91 | 204,033 | -0.67(-0.54%) |
Aug 10, 2018 | 123.66 | 124.20 | 123.29 | 123.58 | 178,710 | -0.66(-0.53%) |
Aug 09, 2018 | 124.33 | 124.76 | 124.22 | 124.23 | 169,297 | -0.09(-0.07%) |
Aug 08, 2018 | 124.38 | 124.47 | 123.69 | 124.32 | 232,481 | -0.12(-0.10%) |
Aug 07, 2018 | 124.59 | 124.97 | 124.39 | 124.45 | 197,156 | +0.24(+0.19%) |
Aug 06, 2018 | 123.64 | 124.34 | 123.48 | 124.21 | 286,442 | +0.60(+0.49%) |
Aug 03, 2018 | 123.56 | 124.15 | 123.18 | 123.61 | 256,204 | +0.11(+0.09%) |
Aug 02, 2018 | 122.16 | 123.67 | 122.16 | 123.50 | 302,729 | +0.75(+0.61%) |