Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 124.08 | 125.44 | 123.43 | 124.21 | 6,150,506 | +1.59(+1.30%) |
Oct 30, 2018 | 121.07 | 122.80 | 120.40 | 122.62 | 4,861,848 | +1.53(+1.26%) |
Oct 29, 2018 | 124.85 | 125.46 | 119.19 | 121.09 | 4,944,260 | -2.14(-1.74%) |
Oct 26, 2018 | 122.98 | 125.05 | 121.58 | 123.23 | 4,692,500 | -1.17(-0.94%) |
Oct 25, 2018 | 123.40 | 125.48 | 122.45 | 124.40 | 4,720,500 | +2.33(+1.91%) |
Oct 24, 2018 | 130.23 | 131.29 | 121.75 | 122.07 | 8,459,330 | -7.95(-6.11%) |
Oct 23, 2018 | 125.75 | 131.04 | 124.91 | 130.02 | 7,030,616 | +3.62(+2.86%) |
Oct 22, 2018 | 128.68 | 128.99 | 125.70 | 126.40 | 5,481,596 | -2.28(-1.77%) |
Oct 19, 2018 | 128.49 | 129.85 | 127.59 | 128.68 | 4,574,600 | -0.26(-0.20%) |
Oct 18, 2018 | 129.60 | 130.77 | 128.09 | 128.94 | 3,410,994 | -1.13(-0.87%) |
Oct 17, 2018 | 132.15 | 132.63 | 129.54 | 130.07 | 3,728,459 | -2.44(-1.84%) |
Oct 16, 2018 | 130.88 | 132.60 | 129.62 | 132.51 | 3,509,674 | +2.18(+1.67%) |
Oct 15, 2018 | 129.84 | 131.52 | 129.17 | 130.33 | 3,258,076 | +0.70(+0.54%) |
Oct 12, 2018 | 131.19 | 132.10 | 127.62 | 129.63 | 5,133,200 | +0.26(+0.20%) |
Oct 11, 2018 | 130.87 | 132.54 | 128.51 | 129.37 | 8,131,116 | -1.75(-1.33%) |
Oct 10, 2018 | 135.22 | 135.34 | 131.04 | 131.12 | 5,734,597 | -4.76(-3.50%) |
Oct 09, 2018 | 139.27 | 139.95 | 135.69 | 135.88 | 4,768,223 | -3.71(-2.66%) |
Oct 08, 2018 | 139.03 | 139.64 | 137.43 | 139.59 | 3,173,516 | +0.53(+0.38%) |
Oct 05, 2018 | 140.39 | 140.85 | 138.61 | 139.06 | 2,881,200 | -1.33(-0.95%) |
Oct 04, 2018 | 141.10 | 141.95 | 139.31 | 140.39 | 3,404,204 | -0.63(-0.45%) |
Oct 03, 2018 | 141.97 | 142.09 | 140.80 | 141.02 | 3,437,161 | -0.43(-0.30%) |
Oct 02, 2018 | 140.95 | 142.39 | 140.59 | 141.45 | 3,699,091 | +0.53(+0.38%) |
Oct 01, 2018 | 141.15 | 141.51 | 140.25 | 140.92 | 3,315,999 | +1.11(+0.79%) |
Sep 28, 2018 | 139.65 | 140.03 | 139.13 | 139.81 | 2,476,600 | +0.13(+0.09%) |
Sep 27, 2018 | 140.01 | 140.67 | 138.69 | 139.68 | 1,836,275 | +0.12(+0.09%) |
Sep 26, 2018 | 139.61 | 140.63 | 138.87 | 139.56 | 2,368,405 | -0.15(-0.11%) |
Sep 25, 2018 | 140.19 | 140.74 | 139.40 | 139.71 | 3,270,434 | -0.63(-0.45%) |
Sep 24, 2018 | 141.81 | 143.00 | 139.85 | 140.34 | 2,532,323 | -1.74(-1.22%) |
Sep 21, 2018 | 143.68 | 144.15 | 141.79 | 142.08 | 7,330,800 | +0.23(+0.16%) |
Sep 20, 2018 | 141.51 | 142.61 | 140.90 | 141.85 | 3,875,794 | +1.35(+0.96%) |
Sep 19, 2018 | 139.16 | 140.87 | 139.15 | 140.50 | 3,992,744 | +0.92(+0.66%) |
Sep 18, 2018 | 137.98 | 140.33 | 137.46 | 139.58 | 4,313,963 | +1.82(+1.32%) |
Sep 17, 2018 | 137.82 | 138.80 | 137.44 | 137.76 | 4,762,334 | -0.04(-0.03%) |
Sep 14, 2018 | 135.69 | 137.97 | 135.69 | 137.80 | 5,488,000 | +2.28(+1.68%) |
Sep 13, 2018 | 134.28 | 135.55 | 133.98 | 135.52 | 2,788,459 | +1.63(+1.22%) |
Sep 12, 2018 | 133.36 | 134.50 | 133.18 | 133.89 | 3,492,645 | +0.28(+0.21%) |
Sep 11, 2018 | 133.64 | 134.00 | 132.16 | 133.61 | 2,050,034 | -0.04(-0.03%) |
Sep 10, 2018 | 132.87 | 134.25 | 132.87 | 133.65 | 4,197,760 | +1.64(+1.24%) |
Sep 07, 2018 | 133.13 | 133.27 | 130.95 | 132.01 | 3,182,400 | -1.51(-1.13%) |
Sep 06, 2018 | 133.26 | 134.59 | 132.76 | 133.52 | 3,604,985 | +0.74(+0.56%) |
Sep 05, 2018 | 131.50 | 132.93 | 131.08 | 132.78 | 2,633,773 | +0.88(+0.67%) |
Sep 04, 2018 | 131.95 | 131.95 | 130.53 | 131.90 | 2,928,475 | +0.20(+0.15%) |
Aug 31, 2018 | 131.70 | 131.70 | 131.70 | 0 | -0.89(-0.67%) | |
Aug 30, 2018 | 133.31 | 133.50 | 132.21 | 132.59 | 2,901,784 | -1.03(-0.77%) |
Aug 29, 2018 | 135.12 | 135.12 | 133.49 | 133.62 | 3,797,835 | -0.88(-0.65%) |
Aug 28, 2018 | 136.00 | 136.34 | 134.31 | 134.50 | 2,247,851 | -0.86(-0.64%) |
Aug 27, 2018 | 134.26 | 135.70 | 134.13 | 135.36 | 3,033,120 | +2.00(+1.50%) |
Aug 24, 2018 | 132.61 | 133.46 | 132.61 | 133.36 | 2,879,600 | +0.74(+0.56%) |
Aug 23, 2018 | 133.51 | 133.51 | 132.20 | 132.62 | 3,526,181 | -0.62(-0.47%) |
Aug 22, 2018 | 135.06 | 135.09 | 133.22 | 133.24 | 3,754,107 | -2.74(-2.02%) |
Aug 21, 2018 | 135.40 | 136.47 | 135.40 | 135.98 | 2,235,267 | +0.84(+0.62%) |
Aug 20, 2018 | 134.96 | 135.43 | 134.47 | 135.14 | 5,342,421 | +0.70(+0.52%) |
Aug 17, 2018 | 133.72 | 134.80 | 133.29 | 134.44 | 4,262,500 | +1.13(+0.85%) |
Aug 16, 2018 | 132.39 | 133.59 | 132.39 | 133.31 | 4,261,406 | +1.56(+1.18%) |
Aug 15, 2018 | 132.00 | 132.04 | 129.61 | 131.75 | 4,564,855 | -0.67(-0.51%) |
Aug 14, 2018 | 132.69 | 133.00 | 131.98 | 132.42 | 3,192,848 | +0.24(+0.18%) |
Aug 13, 2018 | 133.04 | 133.52 | 131.60 | 132.18 | 2,527,302 | -0.92(-0.69%) |
Aug 10, 2018 | 133.54 | 133.75 | 132.29 | 133.10 | 2,407,500 | -1.14(-0.85%) |
Aug 09, 2018 | 135.33 | 136.58 | 134.05 | 134.24 | 3,274,803 | -0.47(-0.35%) |
Aug 08, 2018 | 134.51 | 134.93 | 134.10 | 134.71 | 1,825,461 | +0.22(+0.16%) |
Aug 07, 2018 | 134.10 | 134.87 | 133.69 | 134.49 | 2,197,353 | +0.55(+0.41%) |
Aug 06, 2018 | 133.68 | 134.12 | 132.86 | 133.94 | 1,945,833 | +0.05(+0.04%) |
Aug 03, 2018 | 134.72 | 134.72 | 133.21 | 133.89 | 1,946,500 | -0.23(-0.17%) |
Aug 02, 2018 | 133.98 | 134.68 | 133.37 | 134.12 | 2,232,865 | -0.78(-0.58%) |