Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 123.65 | 124.50 | 122.95 | 123.22 | 2,434,651 | +0.92(+0.75%) |
Oct 30, 2018 | 119.14 | 122.83 | 118.03 | 122.30 | 2,496,491 | +2.71(+2.27%) |
Oct 29, 2018 | 120.07 | 123.24 | 117.11 | 119.59 | 2,936,667 | +1.21(+1.02%) |
Oct 26, 2018 | 120.50 | 123.23 | 116.45 | 118.38 | 5,746,380 | +2.88(+2.49%) |
Oct 25, 2018 | 113.29 | 117.00 | 111.84 | 115.50 | 4,184,224 | +3.29(+2.93%) |
Oct 24, 2018 | 115.92 | 117.29 | 111.86 | 112.21 | 2,976,374 | -2.94(-2.55%) |
Oct 23, 2018 | 114.02 | 115.46 | 111.68 | 115.15 | 2,235,108 | -1.27(-1.09%) |
Oct 22, 2018 | 117.07 | 117.82 | 115.35 | 116.41 | 1,302,777 | +0.18(+0.15%) |
Oct 19, 2018 | 117.07 | 117.47 | 115.26 | 116.24 | 1,526,172 | -0.12(-0.10%) |
Oct 18, 2018 | 117.71 | 118.38 | 115.49 | 116.36 | 1,824,774 | -2.07(-1.75%) |
Oct 17, 2018 | 119.32 | 119.44 | 116.78 | 118.43 | 1,759,527 | -1.34(-1.12%) |
Oct 16, 2018 | 116.74 | 119.95 | 116.47 | 119.76 | 1,669,115 | +3.30(+2.83%) |
Oct 15, 2018 | 116.15 | 117.50 | 114.40 | 116.46 | 1,338,583 | -0.01(-0.01%) |
Oct 12, 2018 | 116.77 | 117.58 | 113.82 | 116.47 | 1,648,526 | +2.82(+2.48%) |
Oct 11, 2018 | 115.07 | 116.38 | 112.23 | 113.65 | 2,124,056 | -1.05(-0.92%) |
Oct 10, 2018 | 118.90 | 119.16 | 114.64 | 114.70 | 1,936,524 | -4.52(-3.79%) |
Oct 09, 2018 | 119.98 | 121.26 | 119.01 | 119.22 | 1,330,239 | -1.21(-1.00%) |
Oct 08, 2018 | 120.96 | 121.96 | 118.89 | 120.43 | 1,547,413 | -1.12(-0.92%) |
Oct 05, 2018 | 124.86 | 125.13 | 119.94 | 121.55 | 2,038,493 | -3.15(-2.53%) |
Oct 04, 2018 | 126.86 | 127.02 | 124.50 | 124.70 | 1,591,428 | -2.39(-1.88%) |
Oct 03, 2018 | 125.88 | 127.19 | 124.37 | 127.09 | 1,230,736 | +0.40(+0.32%) |
Oct 02, 2018 | 128.09 | 128.32 | 126.52 | 126.69 | 1,138,773 | -1.34(-1.04%) |
Oct 01, 2018 | 129.13 | 129.60 | 127.85 | 128.03 | 1,382,359 | -0.16(-0.12%) |
Sep 28, 2018 | 128.64 | 129.28 | 127.41 | 128.18 | 1,304,468 | -1.00(-0.78%) |
Sep 27, 2018 | 129.68 | 130.62 | 128.91 | 129.19 | 1,123,678 | -0.14(-0.11%) |
Sep 26, 2018 | 128.76 | 130.65 | 128.76 | 129.32 | 2,044,594 | +0.84(+0.66%) |
Sep 25, 2018 | 130.19 | 130.24 | 128.15 | 128.48 | 1,436,638 | -1.41(-1.08%) |
Sep 24, 2018 | 130.60 | 130.94 | 128.62 | 129.88 | 1,969,877 | -1.49(-1.14%) |
Sep 21, 2018 | 132.61 | 133.30 | 131.20 | 131.38 | 2,483,834 | -0.69(-0.52%) |
Sep 20, 2018 | 131.02 | 132.40 | 130.73 | 132.06 | 1,614,820 | +1.62(+1.24%) |
Sep 19, 2018 | 128.20 | 130.93 | 127.71 | 130.44 | 1,393,519 | +2.06(+1.61%) |
Sep 18, 2018 | 126.78 | 129.18 | 126.54 | 128.38 | 969,593 | +1.67(+1.32%) |
Sep 17, 2018 | 127.45 | 127.83 | 124.67 | 126.71 | 1,090,891 | -0.75(-0.59%) |
Sep 14, 2018 | 128.49 | 129.44 | 126.98 | 127.46 | 1,115,134 | -0.66(-0.51%) |
Sep 13, 2018 | 129.28 | 130.02 | 127.22 | 128.11 | 1,451,632 | -0.81(-0.63%) |
Sep 12, 2018 | 124.47 | 129.78 | 124.47 | 128.93 | 1,564,245 | +1.44(+1.13%) |
Sep 11, 2018 | 125.30 | 127.70 | 125.25 | 127.48 | 1,012,245 | +0.71(+0.56%) |
Sep 10, 2018 | 126.87 | 127.12 | 125.79 | 126.78 | 1,304,595 | +0.23(+0.18%) |
Sep 07, 2018 | 121.63 | 127.16 | 121.20 | 126.55 | 3,095,809 | +4.22(+3.45%) |
Sep 06, 2018 | 122.34 | 122.75 | 119.69 | 122.34 | 2,197,288 | +0.67(+0.55%) |
Sep 05, 2018 | 124.75 | 124.76 | 121.28 | 121.67 | 2,261,563 | -3.46(-2.76%) |
Sep 04, 2018 | 127.85 | 128.20 | 124.41 | 125.13 | 1,859,245 | -3.08(-2.40%) |
Aug 31, 2018 | 128.20 | 128.20 | 128.20 | 0 | -0.93(-0.72%) | |
Aug 30, 2018 | 129.72 | 130.71 | 128.87 | 129.13 | 805,604 | -1.31(-1.00%) |
Aug 29, 2018 | 129.79 | 130.91 | 129.25 | 130.44 | 1,037,221 | +1.20(+0.93%) |
Aug 28, 2018 | 129.38 | 129.87 | 128.92 | 129.24 | 967,524 | -0.33(-0.26%) |
Aug 27, 2018 | 128.06 | 130.45 | 128.06 | 129.58 | 1,273,009 | +1.65(+1.29%) |
Aug 24, 2018 | 126.79 | 128.55 | 126.62 | 127.93 | 907,478 | +1.28(+1.01%) |
Aug 23, 2018 | 126.61 | 127.41 | 125.71 | 126.65 | 1,768,537 | +0.04(+0.03%) |
Aug 22, 2018 | 127.92 | 128.66 | 126.14 | 126.61 | 2,468,797 | -2.27(-1.76%) |
Aug 21, 2018 | 128.89 | 129.97 | 128.63 | 128.88 | 1,370,526 | -0.05(-0.04%) |
Aug 20, 2018 | 128.24 | 129.42 | 128.11 | 128.93 | 1,105,464 | +0.52(+0.40%) |
Aug 17, 2018 | 128.48 | 129.03 | 127.31 | 128.41 | 875,610 | -0.17(-0.13%) |
Aug 16, 2018 | 130.62 | 130.64 | 128.33 | 128.58 | 1,037,445 | -0.49(-0.38%) |
Aug 15, 2018 | 129.90 | 130.57 | 127.72 | 129.07 | 1,419,296 | -1.75(-1.34%) |
Aug 14, 2018 | 129.36 | 131.55 | 128.92 | 130.82 | 1,432,398 | +1.96(+1.52%) |
Aug 13, 2018 | 129.85 | 130.13 | 128.52 | 128.86 | 825,083 | -0.39(-0.30%) |
Aug 10, 2018 | 129.52 | 130.46 | 128.28 | 129.25 | 1,100,201 | -0.83(-0.64%) |
Aug 09, 2018 | 128.34 | 131.87 | 128.25 | 130.09 | 2,016,289 | +1.01(+0.78%) |
Aug 08, 2018 | 130.01 | 130.36 | 128.41 | 129.08 | 1,097,929 | -1.30(-1.00%) |
Aug 07, 2018 | 131.32 | 131.66 | 130.30 | 130.38 | 763,178 | -0.05(-0.04%) |
Aug 06, 2018 | 129.17 | 131.22 | 128.63 | 130.43 | 1,491,448 | +0.97(+0.75%) |
Aug 03, 2018 | 130.27 | 130.43 | 129.15 | 129.46 | 1,329,385 | -0.74(-0.56%) |
Aug 02, 2018 | 129.25 | 130.72 | 128.63 | 130.19 | 1,419,053 | -0.86(-0.66%) |