Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 125.27 | 131.31 | 124.61 | 128.46 | 3,511,537 | -3.78(-2.86%) |
Oct 30, 2018 | 129.52 | 132.35 | 128.89 | 132.24 | 1,542,413 | +3.48(+2.70%) |
Oct 29, 2018 | 127.69 | 130.01 | 127.61 | 128.76 | 1,296,287 | +1.67(+1.31%) |
Oct 26, 2018 | 129.03 | 129.98 | 126.34 | 127.09 | 1,235,327 | -3.24(-2.49%) |
Oct 25, 2018 | 131.44 | 132.18 | 129.84 | 130.33 | 1,191,271 | -1.18(-0.90%) |
Oct 24, 2018 | 129.47 | 133.46 | 129.24 | 131.51 | 1,248,966 | +2.43(+1.88%) |
Oct 23, 2018 | 129.12 | 129.75 | 128.24 | 129.08 | 1,169,144 | -0.62(-0.48%) |
Oct 22, 2018 | 131.30 | 131.49 | 128.47 | 129.70 | 1,136,783 | -1.48(-1.13%) |
Oct 19, 2018 | 129.86 | 132.84 | 129.86 | 131.18 | 1,639,968 | +3.07(+2.40%) |
Oct 18, 2018 | 128.45 | 129.95 | 127.52 | 128.11 | 958,078 | -0.37(-0.29%) |
Oct 17, 2018 | 127.60 | 129.03 | 126.60 | 128.48 | 1,306,084 | +0.64(+0.50%) |
Oct 16, 2018 | 126.81 | 128.39 | 126.28 | 127.84 | 702,946 | +1.79(+1.42%) |
Oct 15, 2018 | 124.82 | 127.67 | 124.56 | 126.05 | 1,151,729 | +1.52(+1.22%) |
Oct 12, 2018 | 123.39 | 125.24 | 122.09 | 124.53 | 1,239,397 | +2.29(+1.87%) |
Oct 11, 2018 | 126.86 | 127.69 | 121.68 | 122.24 | 1,549,552 | -4.62(-3.64%) |
Oct 10, 2018 | 126.36 | 128.95 | 125.17 | 126.86 | 1,705,008 | -2.36(-1.83%) |
Oct 09, 2018 | 128.92 | 130.24 | 128.64 | 129.22 | 782,360 | +0.36(+0.28%) |
Oct 08, 2018 | 128.07 | 129.57 | 127.71 | 128.86 | 921,079 | +0.26(+0.20%) |
Oct 05, 2018 | 126.35 | 128.97 | 126.35 | 128.60 | 1,818,853 | +2.58(+2.05%) |
Oct 04, 2018 | 125.57 | 126.50 | 123.94 | 126.03 | 1,315,745 | -0.54(-0.43%) |
Oct 03, 2018 | 130.84 | 131.00 | 126.43 | 126.57 | 1,673,458 | -4.34(-3.32%) |
Oct 02, 2018 | 129.24 | 131.45 | 129.24 | 130.91 | 894,786 | +1.57(+1.22%) |
Oct 01, 2018 | 129.38 | 129.59 | 128.75 | 129.34 | 580,850 | +0.02(+0.01%) |
Sep 28, 2018 | 128.26 | 129.34 | 128.26 | 129.32 | 877,092 | +0.97(+0.76%) |
Sep 27, 2018 | 129.28 | 129.58 | 128.22 | 128.35 | 737,085 | -0.94(-0.72%) |
Sep 26, 2018 | 129.02 | 130.50 | 128.39 | 129.28 | 1,009,400 | +0.63(+0.49%) |
Sep 25, 2018 | 130.76 | 130.76 | 128.40 | 128.66 | 868,194 | -0.27(-0.21%) |
Sep 24, 2018 | 131.00 | 131.02 | 128.72 | 128.92 | 778,520 | -2.17(-1.65%) |
Sep 21, 2018 | 130.98 | 131.87 | 130.79 | 131.09 | 1,356,172 | +0.51(+0.39%) |
Sep 20, 2018 | 129.41 | 131.08 | 129.24 | 130.58 | 1,196,585 | +1.05(+0.81%) |
Sep 19, 2018 | 130.63 | 130.88 | 129.34 | 129.53 | 746,689 | -1.02(-0.78%) |
Sep 18, 2018 | 131.12 | 131.46 | 129.33 | 130.56 | 900,490 | -0.07(-0.05%) |
Sep 17, 2018 | 130.12 | 131.10 | 129.27 | 130.62 | 964,404 | +0.47(+0.36%) |
Sep 14, 2018 | 130.01 | 130.22 | 128.51 | 130.15 | 734,496 | +0.15(+0.11%) |
Sep 13, 2018 | 130.03 | 130.04 | 128.12 | 130.01 | 821,744 | +0.32(+0.25%) |
Sep 12, 2018 | 129.16 | 130.03 | 128.70 | 129.69 | 649,560 | +0.58(+0.45%) |
Sep 11, 2018 | 129.75 | 129.83 | 128.86 | 129.10 | 1,081,514 | -0.34(-0.27%) |
Sep 10, 2018 | 129.83 | 131.02 | 129.33 | 129.45 | 898,113 | -0.16(-0.12%) |
Sep 07, 2018 | 128.24 | 129.84 | 127.71 | 129.60 | 1,167,285 | +0.88(+0.68%) |
Sep 06, 2018 | 126.89 | 129.25 | 126.19 | 128.72 | 1,186,758 | +1.08(+0.85%) |
Sep 05, 2018 | 124.86 | 127.81 | 124.40 | 127.64 | 1,274,338 | +2.01(+1.60%) |
Sep 04, 2018 | 124.65 | 127.06 | 124.38 | 125.63 | 1,002,526 | +0.98(+0.79%) |
Aug 31, 2018 | 124.65 | 124.65 | 124.65 | 0 | -0.02(-0.01%) | |
Aug 30, 2018 | 124.47 | 125.54 | 124.08 | 124.67 | 526,427 | +0.19(+0.15%) |
Aug 29, 2018 | 124.42 | 125.20 | 124.19 | 124.48 | 777,633 | +0.04(+0.03%) |
Aug 28, 2018 | 124.67 | 125.63 | 124.19 | 124.44 | 809,951 | +0.04(+0.03%) |
Aug 27, 2018 | 125.81 | 125.81 | 123.82 | 124.39 | 792,958 | -0.85(-0.68%) |
Aug 24, 2018 | 125.21 | 125.67 | 124.20 | 125.24 | 845,223 | -0.18(-0.14%) |
Aug 23, 2018 | 124.48 | 125.67 | 123.73 | 125.42 | 847,420 | +0.62(+0.50%) |
Aug 22, 2018 | 126.13 | 126.13 | 124.29 | 124.81 | 831,958 | -1.19(-0.95%) |
Aug 21, 2018 | 127.08 | 127.23 | 124.52 | 126.00 | 1,515,743 | -1.44(-1.13%) |
Aug 20, 2018 | 127.01 | 127.80 | 126.84 | 127.44 | 995,504 | +0.60(+0.47%) |
Aug 17, 2018 | 126.29 | 126.97 | 125.74 | 126.84 | 922,453 | +0.65(+0.52%) |
Aug 16, 2018 | 124.90 | 126.41 | 124.27 | 126.19 | 899,649 | +1.55(+1.24%) |
Aug 15, 2018 | 122.55 | 125.06 | 122.16 | 124.64 | 1,771,563 | +2.69(+2.21%) |
Aug 14, 2018 | 121.48 | 122.56 | 121.07 | 121.95 | 691,776 | +0.53(+0.44%) |
Aug 13, 2018 | 121.17 | 121.65 | 119.73 | 121.42 | 754,161 | +0.87(+0.72%) |
Aug 10, 2018 | 120.45 | 121.46 | 120.02 | 120.55 | 582,130 | +0.00(+0.00%) |
Aug 09, 2018 | 121.25 | 121.30 | 120.36 | 120.55 | 751,976 | -0.56(-0.46%) |
Aug 08, 2018 | 121.52 | 122.06 | 120.57 | 121.11 | 922,299 | -0.53(-0.44%) |
Aug 07, 2018 | 122.92 | 122.92 | 120.33 | 121.64 | 2,013,792 | -1.75(-1.42%) |
Aug 06, 2018 | 123.04 | 123.49 | 121.94 | 123.39 | 1,161,305 | +0.38(+0.31%) |
Aug 03, 2018 | 122.43 | 124.57 | 121.23 | 123.02 | 2,078,573 | +0.55(+0.45%) |
Aug 02, 2018 | 118.22 | 123.52 | 118.22 | 122.47 | 4,453,884 | +7.12(+6.17%) |