Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 114.89 | 115.17 | 114.66 | 115.15 | 11,409,246 | -0.65(-0.56%) |
Oct 30, 2018 | 115.85 | 116.04 | 115.64 | 115.80 | 7,233,354 | -0.51(-0.44%) |
Oct 29, 2018 | 116.41 | 116.54 | 115.84 | 116.31 | 8,741,895 | -0.46(-0.39%) |
Oct 26, 2018 | 116.83 | 117.65 | 116.46 | 116.77 | 15,733,100 | +0.37(+0.32%) |
Oct 25, 2018 | 116.58 | 116.73 | 116.19 | 116.40 | 8,303,235 | -0.26(-0.22%) |
Oct 24, 2018 | 116.38 | 116.72 | 116.11 | 116.66 | 8,562,543 | +0.27(+0.23%) |
Oct 23, 2018 | 117.16 | 117.25 | 116.33 | 116.39 | 12,704,177 | +0.68(+0.59%) |
Oct 22, 2018 | 115.57 | 115.78 | 115.43 | 115.71 | 5,200,759 | -0.30(-0.26%) |
Oct 19, 2018 | 116.23 | 116.24 | 115.96 | 116.01 | 7,453,900 | +0.09(+0.08%) |
Oct 18, 2018 | 115.83 | 116.41 | 115.63 | 115.92 | 7,964,069 | +0.13(+0.11%) |
Oct 17, 2018 | 115.89 | 116.33 | 115.68 | 115.79 | 7,078,155 | -0.01(-0.01%) |
Oct 16, 2018 | 116.49 | 116.60 | 115.80 | 115.80 | 9,531,769 | -0.20(-0.17%) |
Oct 15, 2018 | 116.12 | 116.53 | 115.89 | 116.00 | 11,826,156 | +0.77(+0.67%) |
Oct 12, 2018 | 115.58 | 115.71 | 115.08 | 115.23 | 12,939,300 | -0.55(-0.48%) |
Oct 11, 2018 | 114.20 | 116.04 | 114.09 | 115.78 | 26,808,668 | +2.90(+2.57%) |
Oct 10, 2018 | 112.47 | 112.96 | 112.25 | 112.88 | 10,570,338 | +0.28(+0.25%) |
Oct 09, 2018 | 112.37 | 112.67 | 111.97 | 112.60 | 8,352,255 | +0.06(+0.05%) |
Oct 08, 2018 | 112.25 | 112.59 | 111.90 | 112.54 | 12,111,098 | -1.26(-1.11%) |
Oct 05, 2018 | 113.81 | 114.10 | 113.57 | 113.80 | 7,994,400 | +0.32(+0.28%) |
Oct 04, 2018 | 113.83 | 114.19 | 113.25 | 113.48 | 6,615,612 | +0.06(+0.05%) |
Oct 03, 2018 | 113.87 | 114.05 | 113.26 | 113.42 | 6,674,517 | -0.45(-0.40%) |
Oct 02, 2018 | 113.70 | 114.33 | 113.61 | 113.87 | 10,776,882 | +1.30(+1.15%) |
Oct 01, 2018 | 112.40 | 112.62 | 112.15 | 112.57 | 3,893,012 | -0.19(-0.17%) |
Sep 28, 2018 | 112.16 | 113.00 | 112.07 | 112.76 | 6,020,500 | +0.71(+0.63%) |
Sep 27, 2018 | 112.10 | 112.42 | 111.85 | 112.05 | 7,683,429 | -1.00(-0.88%) |
Sep 26, 2018 | 113.11 | 113.60 | 112.66 | 113.05 | 8,297,329 | -0.60(-0.53%) |
Sep 25, 2018 | 113.75 | 113.89 | 113.57 | 113.65 | 3,004,824 | +0.18(+0.16%) |
Sep 24, 2018 | 113.68 | 113.96 | 113.43 | 113.47 | 4,435,565 | -0.02(-0.02%) |
Sep 21, 2018 | 112.87 | 113.68 | 112.79 | 113.49 | 6,831,500 | -0.78(-0.68%) |
Sep 20, 2018 | 114.21 | 114.37 | 113.86 | 114.27 | 4,384,509 | +0.39(+0.34%) |
Sep 19, 2018 | 113.94 | 114.15 | 113.68 | 113.88 | 4,222,589 | +0.44(+0.39%) |
Sep 18, 2018 | 113.79 | 113.91 | 113.28 | 113.44 | 4,737,781 | -0.17(-0.15%) |
Sep 17, 2018 | 113.60 | 114.03 | 113.55 | 113.61 | 4,726,504 | +0.59(+0.52%) |
Sep 14, 2018 | 113.79 | 113.90 | 112.91 | 113.02 | 5,375,600 | -0.74(-0.65%) |
Sep 13, 2018 | 114.72 | 114.78 | 113.58 | 113.76 | 5,635,964 | -0.41(-0.36%) |
Sep 12, 2018 | 113.12 | 114.39 | 113.06 | 114.17 | 6,312,734 | +0.95(+0.84%) |
Sep 11, 2018 | 112.65 | 113.37 | 112.42 | 113.22 | 3,791,338 | +0.07(+0.06%) |
Sep 10, 2018 | 113.26 | 113.43 | 113.00 | 113.15 | 2,316,703 | -0.08(-0.07%) |
Sep 07, 2018 | 113.26 | 113.60 | 112.97 | 113.23 | 3,714,000 | -0.31(-0.27%) |
Sep 06, 2018 | 113.89 | 114.26 | 113.28 | 113.54 | 4,784,469 | +0.22(+0.19%) |
Sep 05, 2018 | 113.36 | 113.44 | 113.12 | 113.32 | 4,459,198 | +0.39(+0.35%) |
Sep 04, 2018 | 112.75 | 113.07 | 112.61 | 112.93 | 6,615,156 | -0.58(-0.51%) |
Aug 31, 2018 | 113.51 | 113.51 | 113.51 | 0 | -0.13(-0.11%) | |
Aug 30, 2018 | 113.92 | 113.93 | 113.24 | 113.64 | 5,431,647 | -0.56(-0.49%) |
Aug 29, 2018 | 114.16 | 114.21 | 113.85 | 114.20 | 5,614,994 | +0.52(+0.46%) |
Aug 28, 2018 | 114.76 | 114.87 | 113.55 | 113.68 | 6,101,386 | -0.91(-0.79%) |
Aug 27, 2018 | 114.12 | 114.78 | 114.12 | 114.59 | 4,364,167 | +0.43(+0.38%) |
Aug 24, 2018 | 113.25 | 114.42 | 113.21 | 114.16 | 9,214,700 | +1.96(+1.75%) |
Aug 23, 2018 | 112.68 | 112.88 | 112.06 | 112.20 | 5,497,032 | -1.07(-0.94%) |
Aug 22, 2018 | 113.39 | 113.49 | 113.07 | 113.27 | 6,215,910 | +0.25(+0.22%) |
Aug 21, 2018 | 112.77 | 113.10 | 112.44 | 113.02 | 5,042,324 | +0.33(+0.29%) |
Aug 20, 2018 | 112.38 | 112.74 | 112.16 | 112.69 | 5,312,793 | +0.56(+0.50%) |
Aug 17, 2018 | 111.69 | 112.15 | 111.38 | 112.13 | 8,470,900 | +1.03(+0.93%) |
Aug 16, 2018 | 111.46 | 111.88 | 111.10 | 111.10 | 7,484,570 | -0.09(-0.08%) |
Aug 15, 2018 | 112.17 | 112.18 | 111.06 | 111.19 | 12,393,831 | -1.88(-1.66%) |
Aug 14, 2018 | 113.25 | 113.48 | 112.84 | 113.07 | 7,086,193 | +0.11(+0.10%) |
Aug 13, 2018 | 113.81 | 113.81 | 112.83 | 112.96 | 9,150,346 | -1.73(-1.51%) |
Aug 10, 2018 | 114.81 | 115.23 | 114.61 | 114.69 | 6,757,800 | -0.05(-0.04%) |
Aug 09, 2018 | 115.02 | 115.12 | 114.69 | 114.74 | 4,252,456 | -0.17(-0.15%) |
Aug 08, 2018 | 114.75 | 114.95 | 114.41 | 114.91 | 3,808,297 | +0.32(+0.28%) |
Aug 07, 2018 | 114.85 | 114.93 | 114.42 | 114.59 | 5,188,138 | +0.26(+0.23%) |
Aug 06, 2018 | 114.56 | 114.72 | 114.31 | 114.33 | 5,810,045 | -0.59(-0.51%) |
Aug 03, 2018 | 115.09 | 115.53 | 114.86 | 114.92 | 5,953,200 | +0.40(+0.35%) |
Aug 02, 2018 | 115.17 | 115.23 | 114.42 | 114.52 | 6,202,029 | -0.62(-0.54%) |