Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 120.89 | 124.86 | 120.89 | 122.93 | 1,391,750 | +3.10(+2.59%) |
Oct 30, 2018 | 121.26 | 122.36 | 118.54 | 119.83 | 1,433,785 | -0.98(-0.81%) |
Oct 29, 2018 | 119.68 | 123.56 | 118.61 | 120.81 | 1,969,361 | +0.62(+0.52%) |
Oct 26, 2018 | 118.50 | 121.05 | 117.59 | 120.19 | 2,385,700 | +0.27(+0.23%) |
Oct 25, 2018 | 116.46 | 121.16 | 115.85 | 119.92 | 1,797,830 | +4.68(+4.06%) |
Oct 24, 2018 | 122.25 | 123.71 | 115.00 | 115.24 | 1,937,925 | -7.24(-5.91%) |
Oct 23, 2018 | 124.47 | 124.47 | 115.33 | 122.48 | 2,968,120 | -3.97(-3.14%) |
Oct 22, 2018 | 130.26 | 135.48 | 124.43 | 126.45 | 2,806,992 | -0.44(-0.35%) |
Oct 19, 2018 | 128.75 | 130.22 | 126.50 | 126.89 | 1,574,000 | -1.53(-1.19%) |
Oct 18, 2018 | 129.48 | 129.85 | 126.76 | 128.42 | 807,486 | -0.96(-0.74%) |
Oct 17, 2018 | 129.19 | 129.80 | 128.12 | 129.38 | 699,914 | -0.23(-0.18%) |
Oct 16, 2018 | 125.17 | 129.74 | 125.17 | 129.61 | 930,371 | +5.35(+4.31%) |
Oct 15, 2018 | 124.48 | 125.38 | 123.69 | 124.26 | 675,931 | -0.53(-0.42%) |
Oct 12, 2018 | 124.34 | 126.19 | 123.50 | 124.79 | 817,700 | +2.21(+1.80%) |
Oct 11, 2018 | 122.57 | 124.92 | 121.00 | 122.58 | 1,626,682 | -0.23(-0.19%) |
Oct 10, 2018 | 127.31 | 127.76 | 122.60 | 122.81 | 879,071 | -4.57(-3.59%) |
Oct 09, 2018 | 126.34 | 128.44 | 125.85 | 127.38 | 945,753 | +0.94(+0.74%) |
Oct 08, 2018 | 127.88 | 127.88 | 125.43 | 126.44 | 821,921 | -1.35(-1.06%) |
Oct 05, 2018 | 126.89 | 129.04 | 126.57 | 127.79 | 1,072,600 | +0.79(+0.62%) |
Oct 04, 2018 | 129.73 | 130.20 | 126.73 | 127.00 | 939,631 | -3.35(-2.57%) |
Oct 03, 2018 | 130.77 | 132.24 | 129.67 | 130.35 | 993,725 | +0.15(+0.12%) |
Oct 02, 2018 | 130.24 | 130.86 | 129.08 | 130.20 | 967,879 | +0.13(+0.10%) |
Oct 01, 2018 | 130.28 | 130.52 | 128.81 | 130.07 | 1,538,667 | +0.33(+0.25%) |
Sep 28, 2018 | 130.57 | 131.71 | 129.48 | 129.74 | 1,106,500 | -1.03(-0.79%) |
Sep 27, 2018 | 130.00 | 130.87 | 129.51 | 130.77 | 826,893 | +0.84(+0.65%) |
Sep 26, 2018 | 130.47 | 131.42 | 129.84 | 129.93 | 1,387,085 | +0.11(+0.08%) |
Sep 25, 2018 | 129.00 | 130.43 | 128.59 | 129.82 | 1,150,648 | +1.26(+0.98%) |
Sep 24, 2018 | 127.24 | 128.73 | 126.90 | 128.56 | 807,059 | +0.98(+0.77%) |
Sep 21, 2018 | 127.71 | 128.37 | 126.38 | 127.58 | 2,623,300 | +0.41(+0.32%) |
Sep 20, 2018 | 125.76 | 127.35 | 125.32 | 127.17 | 1,254,273 | +1.94(+1.55%) |
Sep 19, 2018 | 125.66 | 126.00 | 124.94 | 125.23 | 747,642 | -0.32(-0.25%) |
Sep 18, 2018 | 125.22 | 127.66 | 124.64 | 125.55 | 1,513,444 | +0.48(+0.38%) |
Sep 17, 2018 | 126.40 | 126.40 | 124.92 | 125.07 | 1,272,732 | -1.52(-1.20%) |
Sep 14, 2018 | 126.31 | 127.98 | 125.74 | 126.59 | 560,200 | +0.08(+0.06%) |
Sep 13, 2018 | 125.83 | 127.32 | 124.48 | 126.51 | 1,165,092 | +1.36(+1.09%) |
Sep 12, 2018 | 124.65 | 125.34 | 122.28 | 125.15 | 1,268,551 | +0.16(+0.13%) |
Sep 11, 2018 | 127.60 | 127.60 | 123.36 | 124.99 | 2,235,883 | -2.93(-2.29%) |
Sep 10, 2018 | 127.72 | 128.21 | 126.75 | 127.92 | 529,208 | +0.90(+0.71%) |
Sep 07, 2018 | 126.32 | 127.72 | 126.24 | 127.02 | 1,014,500 | +0.14(+0.11%) |
Sep 06, 2018 | 126.06 | 127.05 | 125.32 | 126.88 | 1,066,201 | +0.93(+0.74%) |
Sep 05, 2018 | 128.03 | 128.40 | 125.50 | 125.95 | 1,301,749 | -2.09(-1.63%) |
Sep 04, 2018 | 126.90 | 128.10 | 125.96 | 128.04 | 810,676 | +0.95(+0.75%) |
Aug 31, 2018 | 127.09 | 127.09 | 127.09 | 0 | +1.18(+0.94%) | |
Aug 30, 2018 | 126.34 | 126.45 | 125.31 | 125.91 | 458,967 | -0.28(-0.22%) |
Aug 29, 2018 | 126.56 | 126.85 | 126.12 | 126.19 | 682,677 | -0.37(-0.29%) |
Aug 28, 2018 | 126.25 | 126.95 | 126.08 | 126.56 | 466,097 | +0.14(+0.11%) |
Aug 27, 2018 | 126.44 | 126.94 | 125.20 | 126.42 | 852,731 | +1.00(+0.80%) |
Aug 24, 2018 | 124.50 | 126.33 | 124.48 | 125.42 | 1,011,300 | +1.03(+0.83%) |
Aug 23, 2018 | 124.13 | 125.45 | 123.81 | 124.39 | 884,920 | +0.53(+0.43%) |
Aug 22, 2018 | 122.28 | 124.10 | 121.69 | 123.86 | 1,122,108 | +1.34(+1.09%) |
Aug 21, 2018 | 120.76 | 124.00 | 120.76 | 122.52 | 1,899,973 | +2.22(+1.85%) |
Aug 20, 2018 | 120.90 | 121.30 | 119.53 | 120.30 | 1,405,354 | +0.02(+0.02%) |
Aug 17, 2018 | 121.00 | 121.50 | 119.74 | 120.28 | 833,800 | -0.75(-0.62%) |
Aug 16, 2018 | 120.47 | 121.99 | 119.87 | 121.03 | 491,273 | +0.83(+0.69%) |
Aug 15, 2018 | 120.89 | 120.90 | 119.58 | 120.20 | 1,111,266 | -1.00(-0.83%) |
Aug 14, 2018 | 120.93 | 121.93 | 120.10 | 121.20 | 837,897 | +0.40(+0.33%) |
Aug 13, 2018 | 121.62 | 122.44 | 120.49 | 120.80 | 591,422 | -0.35(-0.29%) |
Aug 10, 2018 | 120.79 | 122.03 | 120.42 | 121.15 | 485,700 | -0.55(-0.45%) |
Aug 09, 2018 | 122.20 | 122.96 | 121.56 | 121.70 | 588,918 | -0.28(-0.23%) |
Aug 08, 2018 | 122.82 | 123.52 | 121.91 | 121.98 | 437,445 | -0.88(-0.72%) |
Aug 07, 2018 | 122.60 | 123.25 | 121.96 | 122.86 | 650,173 | +0.70(+0.57%) |
Aug 06, 2018 | 123.07 | 123.32 | 121.74 | 122.16 | 1,299,873 | -0.98(-0.80%) |
Aug 03, 2018 | 124.43 | 124.43 | 122.50 | 123.14 | 742,400 | -1.22(-0.98%) |
Aug 02, 2018 | 121.93 | 124.67 | 121.93 | 124.36 | 1,321,038 | +2.30(+1.88%) |