Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 113.43 | 114.41 | 111.13 | 111.19 | 572,174 | -1.48(-1.31%) |
Oct 30, 2018 | 109.25 | 114.00 | 108.15 | 112.67 | 1,019,841 | +3.67(+3.37%) |
Oct 29, 2018 | 117.35 | 117.35 | 107.87 | 109.00 | 1,372,475 | -4.02(-3.56%) |
Oct 26, 2018 | 114.70 | 115.21 | 112.74 | 113.02 | 656,064 | -2.79(-2.41%) |
Oct 25, 2018 | 114.49 | 117.10 | 113.68 | 115.81 | 510,476 | +2.43(+2.14%) |
Oct 24, 2018 | 115.30 | 115.80 | 113.04 | 113.38 | 1,124,981 | -2.05(-1.77%) |
Oct 23, 2018 | 115.03 | 115.92 | 112.91 | 115.42 | 756,796 | -1.82(-1.55%) |
Oct 22, 2018 | 120.80 | 121.58 | 117.08 | 117.24 | 589,133 | -3.39(-2.81%) |
Oct 19, 2018 | 121.15 | 122.69 | 120.38 | 120.63 | 561,814 | -0.37(-0.31%) |
Oct 18, 2018 | 124.30 | 124.30 | 120.80 | 121.00 | 509,911 | -3.53(-2.84%) |
Oct 17, 2018 | 122.40 | 125.58 | 121.90 | 124.53 | 516,167 | +1.33(+1.08%) |
Oct 16, 2018 | 122.84 | 123.29 | 120.67 | 123.20 | 429,482 | +1.24(+1.02%) |
Oct 15, 2018 | 120.78 | 123.21 | 120.58 | 121.96 | 432,304 | +0.62(+0.51%) |
Oct 12, 2018 | 122.38 | 123.30 | 119.47 | 121.34 | 682,130 | +0.83(+0.69%) |
Oct 11, 2018 | 123.91 | 124.90 | 119.61 | 120.51 | 1,038,657 | -3.97(-3.19%) |
Oct 10, 2018 | 128.44 | 128.60 | 124.20 | 124.48 | 773,430 | -3.93(-3.06%) |
Oct 09, 2018 | 130.13 | 130.13 | 127.68 | 128.42 | 472,544 | -2.23(-1.71%) |
Oct 08, 2018 | 130.87 | 131.06 | 129.63 | 130.65 | 686,378 | -1.11(-0.84%) |
Oct 05, 2018 | 134.52 | 135.38 | 131.47 | 131.75 | 601,988 | -2.47(-1.84%) |
Oct 04, 2018 | 135.00 | 136.33 | 132.29 | 134.22 | 442,670 | -0.78(-0.58%) |
Oct 03, 2018 | 134.78 | 136.30 | 133.36 | 135.00 | 645,926 | +1.09(+0.81%) |
Oct 02, 2018 | 134.03 | 136.40 | 132.55 | 133.91 | 624,369 | -0.27(-0.20%) |
Oct 01, 2018 | 134.44 | 135.07 | 133.20 | 134.19 | 547,691 | +0.44(+0.33%) |
Sep 28, 2018 | 133.94 | 135.89 | 133.41 | 133.75 | 514,894 | -1.45(-1.07%) |
Sep 27, 2018 | 136.42 | 136.60 | 134.84 | 135.19 | 409,150 | -0.87(-0.64%) |
Sep 26, 2018 | 137.49 | 138.28 | 135.74 | 136.07 | 500,804 | -1.39(-1.01%) |
Sep 25, 2018 | 141.41 | 141.67 | 137.23 | 137.46 | 324,145 | -3.41(-2.42%) |
Sep 24, 2018 | 143.96 | 144.72 | 140.80 | 140.87 | 345,699 | -3.55(-2.46%) |
Sep 21, 2018 | 143.28 | 144.46 | 142.62 | 144.42 | 690,717 | +1.58(+1.11%) |
Sep 20, 2018 | 143.39 | 144.51 | 141.59 | 142.84 | 246,793 | +0.36(+0.25%) |
Sep 19, 2018 | 139.71 | 143.28 | 139.17 | 142.47 | 292,323 | +3.48(+2.51%) |
Sep 18, 2018 | 139.08 | 139.94 | 137.79 | 138.99 | 337,672 | +0.03(+0.02%) |
Sep 17, 2018 | 140.21 | 140.89 | 138.78 | 138.96 | 317,876 | -0.89(-0.64%) |
Sep 14, 2018 | 137.87 | 140.27 | 137.69 | 139.85 | 319,547 | +2.21(+1.61%) |
Sep 13, 2018 | 140.02 | 140.13 | 137.38 | 137.64 | 234,920 | -1.42(-1.02%) |
Sep 12, 2018 | 139.17 | 139.86 | 138.31 | 139.06 | 329,949 | -0.79(-0.57%) |
Sep 11, 2018 | 139.14 | 140.48 | 138.16 | 139.85 | 374,067 | -0.10(-0.07%) |
Sep 10, 2018 | 140.16 | 141.08 | 139.56 | 139.95 | 297,920 | +0.34(+0.25%) |
Sep 07, 2018 | 140.15 | 142.48 | 138.02 | 139.61 | 512,032 | -1.11(-0.79%) |
Sep 06, 2018 | 142.52 | 142.52 | 139.95 | 140.71 | 522,801 | -0.77(-0.55%) |
Sep 05, 2018 | 141.35 | 143.29 | 140.73 | 141.49 | 369,562 | -0.22(-0.15%) |
Sep 04, 2018 | 142.83 | 142.83 | 140.92 | 141.70 | 485,372 | -1.21(-0.85%) |
Aug 31, 2018 | 142.91 | 142.91 | 142.91 | 0 | +0.09(+0.06%) | |
Aug 30, 2018 | 144.26 | 144.80 | 142.10 | 142.83 | 444,561 | -2.02(-1.39%) |
Aug 29, 2018 | 143.47 | 145.17 | 142.53 | 144.84 | 422,915 | +1.09(+0.76%) |
Aug 28, 2018 | 144.94 | 147.34 | 143.60 | 143.75 | 812,129 | -1.20(-0.83%) |
Aug 27, 2018 | 145.20 | 147.19 | 144.78 | 144.96 | 298,264 | +0.62(+0.43%) |
Aug 24, 2018 | 143.95 | 144.81 | 143.00 | 144.34 | 336,925 | +1.04(+0.72%) |
Aug 23, 2018 | 145.21 | 145.67 | 143.19 | 143.31 | 330,303 | -2.07(-1.43%) |
Aug 22, 2018 | 145.53 | 146.29 | 144.92 | 145.38 | 258,904 | -0.25(-0.17%) |
Aug 21, 2018 | 144.58 | 146.84 | 144.50 | 145.63 | 372,225 | +0.86(+0.59%) |
Aug 20, 2018 | 143.95 | 145.40 | 143.23 | 144.77 | 394,144 | +1.37(+0.95%) |
Aug 17, 2018 | 142.84 | 143.96 | 142.20 | 143.40 | 380,983 | +0.29(+0.21%) |
Aug 16, 2018 | 142.74 | 145.54 | 142.49 | 143.11 | 395,852 | +0.84(+0.59%) |
Aug 15, 2018 | 142.22 | 143.31 | 139.69 | 142.27 | 967,412 | -1.17(-0.82%) |
Aug 14, 2018 | 144.27 | 144.45 | 142.90 | 143.44 | 488,936 | +0.22(+0.16%) |
Aug 13, 2018 | 144.57 | 145.38 | 142.34 | 143.22 | 437,898 | -1.72(-1.19%) |
Aug 10, 2018 | 146.46 | 146.46 | 143.01 | 144.94 | 416,250 | -2.96(-2.00%) |
Aug 09, 2018 | 148.35 | 150.03 | 147.58 | 147.90 | 386,882 | -0.51(-0.34%) |
Aug 08, 2018 | 151.64 | 153.03 | 147.15 | 148.41 | 642,508 | -3.43(-2.26%) |
Aug 07, 2018 | 150.59 | 153.16 | 150.59 | 151.84 | 667,875 | +1.97(+1.32%) |
Aug 06, 2018 | 148.60 | 150.71 | 148.09 | 149.87 | 660,443 | +1.41(+0.95%) |
Aug 03, 2018 | 151.15 | 152.20 | 145.48 | 148.47 | 1,471,161 | -3.50(-2.31%) |
Aug 02, 2018 | 151.51 | 152.41 | 149.31 | 151.97 | 1,044,200 | +0.15(+0.10%) |