Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 118.25 | 120.49 | 118.25 | 119.61 | 2,599 | +3.84(+3.32%) |
Oct 30, 2018 | 116.68 | 116.97 | 115.70 | 115.77 | 2,649 | +1.69(+1.48%) |
Oct 29, 2018 | 119.16 | 119.65 | 114.08 | 114.08 | 6,711 | -4.05(-3.43%) |
Oct 26, 2018 | 116.71 | 118.13 | 116.09 | 118.13 | 5,517 | -1.41(-1.18%) |
Oct 25, 2018 | 117.72 | 119.54 | 117.31 | 119.54 | 4,092 | +3.07(+2.64%) |
Oct 24, 2018 | 119.25 | 120.16 | 116.47 | 116.47 | 3,891 | -5.28(-4.34%) |
Oct 23, 2018 | 121.11 | 121.74 | 119.32 | 121.74 | 4,922 | -0.02(-0.02%) |
Oct 22, 2018 | 122.50 | 122.60 | 121.77 | 121.77 | 1,866 | -0.64(-0.52%) |
Oct 19, 2018 | 122.68 | 123.16 | 122.40 | 122.41 | 1,634 | -0.16(-0.13%) |
Oct 18, 2018 | 123.33 | 123.33 | 122.56 | 122.56 | 1,841 | -2.21(-1.77%) |
Oct 17, 2018 | 123.93 | 125.87 | 123.93 | 124.77 | 4,942 | +0.23(+0.18%) |
Oct 16, 2018 | 122.75 | 124.58 | 122.75 | 124.55 | 5,641 | +2.27(+1.86%) |
Oct 15, 2018 | 122.67 | 122.67 | 122.03 | 122.27 | 3,959 | -0.71(-0.58%) |
Oct 12, 2018 | 130.16 | 130.16 | 121.38 | 122.98 | 7,152 | +2.00(+1.66%) |
Oct 11, 2018 | 122.05 | 122.17 | 120.33 | 120.98 | 3,633 | -3.01(-2.43%) |
Oct 10, 2018 | 126.60 | 126.60 | 123.66 | 123.99 | 5,639 | -3.21(-2.53%) |
Oct 09, 2018 | 127.60 | 127.97 | 127.12 | 127.20 | 9,738 | -0.25(-0.20%) |
Oct 08, 2018 | 126.64 | 127.55 | 126.53 | 127.46 | 2,100 | -0.44(-0.34%) |
Oct 05, 2018 | 128.82 | 128.94 | 127.37 | 127.90 | 6,232 | -1.05(-0.81%) |
Oct 04, 2018 | 129.85 | 129.85 | 128.19 | 128.94 | 65,081 | -1.32(-1.01%) |
Oct 03, 2018 | 130.64 | 130.96 | 130.27 | 130.27 | 3,007 | +0.22(+0.17%) |
Oct 02, 2018 | 129.97 | 130.61 | 129.97 | 130.05 | 18,238 | -0.21(-0.16%) |
Oct 01, 2018 | 144.48 | 158.92 | 129.52 | 130.26 | 45,954 | +0.41(+0.32%) |
Sep 28, 2018 | 129.66 | 130.04 | 129.58 | 129.84 | 7,663 | +0.06(+0.05%) |
Sep 27, 2018 | 129.80 | 130.04 | 129.79 | 129.79 | 3,179 | +0.60(+0.47%) |
Sep 26, 2018 | 129.43 | 129.99 | 129.18 | 129.18 | 2,784 | +0.00(+0.00%) |
Sep 25, 2018 | 129.38 | 129.43 | 129.18 | 129.18 | 2,460 | -0.18(-0.14%) |
Sep 24, 2018 | 129.18 | 129.38 | 128.97 | 129.36 | 3,778 | -0.59(-0.46%) |
Sep 21, 2018 | 130.36 | 130.36 | 129.91 | 129.95 | 7,867 | +0.06(+0.05%) |
Sep 20, 2018 | 129.58 | 129.91 | 129.45 | 129.89 | 2,609 | +0.94(+0.73%) |
Sep 19, 2018 | 129.16 | 129.16 | 128.88 | 128.95 | 1,879 | -0.35(-0.27%) |
Sep 18, 2018 | 128.44 | 129.30 | 128.44 | 129.30 | 5,934 | +1.23(+0.96%) |
Sep 17, 2018 | 129.33 | 129.33 | 128.07 | 128.07 | 5,007 | -0.65(-0.51%) |
Sep 14, 2018 | 129.04 | 129.04 | 128.72 | 128.72 | 817 | -0.22(-0.17%) |
Sep 13, 2018 | 128.94 | 128.94 | 128.70 | 128.94 | 3,804 | +0.98(+0.77%) |
Sep 12, 2018 | 127.41 | 128.00 | 127.41 | 127.96 | 3,550 | +0.02(+0.02%) |
Sep 11, 2018 | 127.94 | 127.94 | 127.94 | 127.94 | 611 | +0.68(+0.54%) |
Sep 10, 2018 | 127.59 | 127.66 | 127.25 | 127.25 | 2,762 | +0.41(+0.33%) |
Sep 07, 2018 | 126.91 | 127.34 | 126.84 | 126.84 | 1,123 | -0.07(-0.05%) |
Sep 06, 2018 | 127.68 | 127.68 | 126.91 | 126.91 | 1,489 | -0.45(-0.35%) |
Sep 05, 2018 | 127.37 | 127.37 | 127.36 | 127.36 | 853 | -0.50(-0.39%) |
Sep 04, 2018 | 127.45 | 127.86 | 127.45 | 127.86 | 1,229 | -0.04(-0.03%) |
Aug 31, 2018 | 127.90 | 127.90 | 127.90 | 0 | -0.38(-0.30%) | |
Aug 30, 2018 | 128.30 | 128.31 | 128.28 | 128.28 | 830 | -0.18(-0.14%) |
Aug 29, 2018 | 127.92 | 128.54 | 127.79 | 128.46 | 2,786 | +0.84(+0.66%) |
Aug 28, 2018 | 127.74 | 128.53 | 127.56 | 127.62 | 1,424 | +0.03(+0.02%) |
Aug 27, 2018 | 127.23 | 127.59 | 127.23 | 127.59 | 2,586 | +1.14(+0.91%) |
Aug 24, 2018 | 126.34 | 126.54 | 126.06 | 126.45 | 3,065 | +0.76(+0.61%) |
Aug 23, 2018 | 125.90 | 125.90 | 125.65 | 125.69 | 2,079 | +0.00(+0.00%) |
Aug 22, 2018 | 125.81 | 125.81 | 125.68 | 125.68 | 507 | +0.18(+0.14%) |
Aug 21, 2018 | 125.98 | 126.29 | 125.50 | 125.50 | 1,478 | +0.11(+0.09%) |
Aug 20, 2018 | 125.51 | 125.51 | 125.39 | 125.39 | 1,247 | +0.39(+0.31%) |
Aug 17, 2018 | 124.92 | 125.00 | 124.62 | 125.00 | 4,802 | +0.22(+0.17%) |
Aug 16, 2018 | 124.79 | 124.79 | 124.76 | 124.78 | 3,476 | +1.65(+1.34%) |
Aug 15, 2018 | 123.09 | 123.46 | 122.83 | 123.13 | 3,848 | -1.36(-1.09%) |
Aug 14, 2018 | 123.91 | 124.65 | 123.91 | 124.49 | 6,139 | +0.36(+0.29%) |
Aug 13, 2018 | 124.24 | 124.24 | 123.74 | 124.13 | 1,087 | +0.23(+0.18%) |
Aug 10, 2018 | 123.89 | 124.52 | 123.89 | 123.90 | 1,839 | -1.01(-0.81%) |
Aug 09, 2018 | 125.11 | 125.21 | 124.91 | 124.91 | 3,542 | -0.02(-0.02%) |
Aug 08, 2018 | 124.93 | 124.93 | 124.93 | 124.93 | 1,821 | +0.00(+0.00%) |
Aug 07, 2018 | 124.93 | 124.93 | 124.93 | 124.93 | 2,125 | +0.57(+0.46%) |
Aug 06, 2018 | 124.46 | 124.46 | 124.36 | 124.36 | 3,472 | +0.92(+0.75%) |
Aug 03, 2018 | 123.43 | 123.43 | 123.43 | 123.43 | 408 | +0.35(+0.28%) |
Aug 02, 2018 | 122.60 | 123.17 | 122.60 | 123.09 | 1,736 | +0.55(+0.45%) |