Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 123.09 | 123.64 | 122.24 | 122.37 | 374,618 | +0.93(+0.77%) |
Oct 30, 2018 | 120.51 | 121.56 | 120.35 | 121.44 | 282,433 | +0.27(+0.23%) |
Oct 29, 2018 | 121.73 | 122.38 | 120.14 | 121.17 | 411,123 | -1.08(-0.88%) |
Oct 26, 2018 | 122.48 | 122.80 | 121.00 | 122.25 | 397,758 | +0.62(+0.51%) |
Oct 25, 2018 | 122.30 | 122.47 | 121.41 | 121.63 | 371,929 | +0.19(+0.15%) |
Oct 24, 2018 | 124.28 | 124.30 | 121.32 | 121.44 | 548,643 | -2.37(-1.92%) |
Oct 23, 2018 | 123.00 | 124.34 | 122.17 | 123.81 | 501,463 | +0.46(+0.37%) |
Oct 22, 2018 | 124.83 | 124.83 | 123.01 | 123.35 | 447,237 | -0.99(-0.80%) |
Oct 19, 2018 | 124.31 | 124.92 | 124.06 | 124.34 | 1,121,129 | +3.56(+2.95%) |
Oct 18, 2018 | 121.41 | 122.18 | 120.42 | 120.78 | 431,884 | +1.02(+0.85%) |
Oct 17, 2018 | 119.42 | 120.02 | 119.05 | 119.77 | 433,143 | -0.72(-0.60%) |
Oct 16, 2018 | 119.99 | 120.78 | 119.62 | 120.48 | 435,675 | +2.36(+1.99%) |
Oct 15, 2018 | 117.83 | 118.84 | 117.55 | 118.13 | 492,593 | -0.34(-0.29%) |
Oct 12, 2018 | 118.74 | 119.26 | 117.87 | 118.47 | 507,725 | +1.61(+1.38%) |
Oct 11, 2018 | 119.69 | 119.70 | 116.41 | 116.86 | 720,553 | -2.87(-2.40%) |
Oct 10, 2018 | 122.05 | 122.17 | 119.68 | 119.73 | 705,751 | -4.65(-3.74%) |
Oct 09, 2018 | 123.31 | 124.94 | 123.19 | 124.38 | 399,790 | -0.55(-0.44%) |
Oct 08, 2018 | 123.66 | 125.04 | 123.65 | 124.93 | 331,900 | +0.85(+0.69%) |
Oct 05, 2018 | 124.23 | 124.60 | 123.67 | 124.08 | 346,500 | -0.75(-0.60%) |
Oct 04, 2018 | 125.50 | 125.53 | 124.25 | 124.83 | 333,930 | -1.78(-1.41%) |
Oct 03, 2018 | 127.34 | 127.53 | 126.33 | 126.61 | 356,839 | +0.06(+0.05%) |
Oct 02, 2018 | 126.40 | 127.02 | 125.74 | 126.55 | 312,064 | -0.82(-0.65%) |
Oct 01, 2018 | 126.77 | 127.51 | 126.49 | 127.38 | 520,334 | +1.90(+1.51%) |
Sep 28, 2018 | 126.00 | 126.20 | 125.24 | 125.48 | 276,500 | -0.14(-0.11%) |
Sep 27, 2018 | 126.09 | 126.57 | 125.57 | 125.62 | 263,667 | -0.10(-0.08%) |
Sep 26, 2018 | 125.99 | 126.20 | 125.58 | 125.72 | 336,846 | +0.99(+0.80%) |
Sep 25, 2018 | 124.73 | 125.27 | 124.52 | 124.73 | 231,257 | +0.39(+0.31%) |
Sep 24, 2018 | 124.87 | 125.01 | 124.24 | 124.34 | 248,852 | -0.77(-0.62%) |
Sep 21, 2018 | 124.81 | 125.31 | 124.58 | 125.11 | 256,854 | +0.35(+0.28%) |
Sep 20, 2018 | 123.61 | 124.93 | 123.55 | 124.75 | 358,727 | +2.94(+2.41%) |
Sep 19, 2018 | 122.12 | 122.30 | 121.56 | 121.81 | 311,978 | -0.86(-0.70%) |
Sep 18, 2018 | 123.00 | 123.22 | 122.35 | 122.67 | 360,442 | -0.22(-0.18%) |
Sep 17, 2018 | 123.30 | 123.66 | 122.83 | 122.89 | 533,940 | -1.49(-1.20%) |
Sep 14, 2018 | 123.98 | 124.77 | 123.58 | 124.38 | 352,935 | +0.94(+0.76%) |
Sep 13, 2018 | 123.59 | 123.77 | 123.17 | 123.44 | 243,504 | +0.06(+0.05%) |
Sep 12, 2018 | 123.39 | 124.00 | 123.35 | 123.38 | 305,988 | -0.18(-0.14%) |
Sep 11, 2018 | 123.13 | 123.67 | 122.77 | 123.56 | 229,116 | -0.32(-0.26%) |
Sep 10, 2018 | 124.09 | 124.42 | 123.74 | 123.88 | 289,828 | +0.82(+0.67%) |
Sep 07, 2018 | 122.36 | 123.49 | 122.33 | 123.05 | 215,758 | -0.49(-0.39%) |
Sep 06, 2018 | 123.65 | 123.89 | 122.83 | 123.54 | 500,126 | +0.19(+0.16%) |
Sep 05, 2018 | 123.00 | 123.47 | 122.68 | 123.34 | 613,730 | -0.20(-0.16%) |
Sep 04, 2018 | 123.47 | 123.94 | 123.25 | 123.55 | 682,935 | +0.07(+0.06%) |
Aug 31, 2018 | 123.48 | 123.48 | 123.48 | 0 | -1.54(-1.23%) | |
Aug 30, 2018 | 125.14 | 125.60 | 124.76 | 125.02 | 254,094 | -0.84(-0.67%) |
Aug 29, 2018 | 125.46 | 125.91 | 124.78 | 125.86 | 416,272 | +1.03(+0.82%) |
Aug 28, 2018 | 125.65 | 125.89 | 124.75 | 124.83 | 335,615 | -0.91(-0.73%) |
Aug 27, 2018 | 125.60 | 125.78 | 124.89 | 125.75 | 251,660 | +0.44(+0.35%) |
Aug 24, 2018 | 125.30 | 125.51 | 124.97 | 125.30 | 245,338 | +0.56(+0.45%) |
Aug 23, 2018 | 125.60 | 125.78 | 124.50 | 124.74 | 299,908 | -1.05(-0.83%) |
Aug 22, 2018 | 125.62 | 126.03 | 125.53 | 125.79 | 198,966 | -0.08(-0.06%) |
Aug 21, 2018 | 126.71 | 126.83 | 125.58 | 125.87 | 337,022 | -0.73(-0.58%) |
Aug 20, 2018 | 126.80 | 127.09 | 126.45 | 126.60 | 216,802 | +0.58(+0.46%) |
Aug 17, 2018 | 125.29 | 126.32 | 125.12 | 126.02 | 224,564 | +0.88(+0.70%) |
Aug 16, 2018 | 125.27 | 125.95 | 125.05 | 125.14 | 219,347 | +0.50(+0.40%) |
Aug 15, 2018 | 123.94 | 124.77 | 123.76 | 124.65 | 476,973 | -2.28(-1.80%) |
Aug 14, 2018 | 127.54 | 127.59 | 126.41 | 126.93 | 621,506 | +0.63(+0.50%) |
Aug 13, 2018 | 126.30 | 126.69 | 126.06 | 126.30 | 381,533 | +0.00(+0.00%) |
Aug 10, 2018 | 127.12 | 127.57 | 125.92 | 126.30 | 312,967 | -1.19(-0.93%) |
Aug 09, 2018 | 127.53 | 127.85 | 127.36 | 127.49 | 242,682 | +0.11(+0.08%) |
Aug 08, 2018 | 127.36 | 127.64 | 126.79 | 127.38 | 270,373 | -0.22(-0.17%) |
Aug 07, 2018 | 128.01 | 128.15 | 127.44 | 127.60 | 240,412 | -0.05(-0.04%) |
Aug 06, 2018 | 127.63 | 128.07 | 127.45 | 127.65 | 296,990 | -0.95(-0.74%) |
Aug 03, 2018 | 127.45 | 128.66 | 127.27 | 128.60 | 314,332 | +0.60(+0.47%) |
Aug 02, 2018 | 128.09 | 128.28 | 127.27 | 128.00 | 255,477 | -0.27(-0.21%) |