Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 92.59 | 97.96 | 92.09 | 92.74 | 4,508,294 | +3.49(+3.91%) |
Oct 30, 2018 | 83.67 | 89.30 | 82.30 | 89.25 | 3,234,227 | +4.81(+5.70%) |
Oct 29, 2018 | 89.24 | 90.00 | 82.60 | 84.44 | 4,819,400 | -3.51(-3.99%) |
Oct 26, 2018 | 96.58 | 96.98 | 87.41 | 87.95 | 6,249,700 | -8.53(-8.84%) |
Oct 25, 2018 | 91.84 | 102.81 | 89.02 | 96.48 | 8,857,064 | -13.14(-11.99%) |
Oct 24, 2018 | 116.17 | 117.00 | 109.12 | 109.62 | 3,410,360 | -6.11(-5.28%) |
Oct 23, 2018 | 112.84 | 116.32 | 111.00 | 115.73 | 2,048,584 | -1.04(-0.89%) |
Oct 22, 2018 | 115.65 | 117.84 | 113.30 | 116.77 | 1,730,648 | +2.08(+1.81%) |
Oct 19, 2018 | 119.31 | 119.52 | 114.56 | 114.69 | 1,304,400 | -2.72(-2.32%) |
Oct 18, 2018 | 119.41 | 121.63 | 116.52 | 117.41 | 1,428,977 | -3.21(-2.66%) |
Oct 17, 2018 | 122.55 | 122.82 | 117.62 | 120.62 | 1,608,665 | -0.72(-0.59%) |
Oct 16, 2018 | 117.11 | 121.80 | 115.68 | 121.34 | 2,039,415 | +7.29(+6.39%) |
Oct 15, 2018 | 115.87 | 116.35 | 110.87 | 114.05 | 3,133,597 | -2.50(-2.15%) |
Oct 12, 2018 | 118.48 | 119.75 | 114.03 | 116.55 | 1,751,300 | +2.22(+1.94%) |
Oct 11, 2018 | 115.30 | 119.00 | 114.03 | 114.33 | 2,999,050 | -3.49(-2.96%) |
Oct 10, 2018 | 128.69 | 128.69 | 117.56 | 117.82 | 3,120,085 | -10.63(-8.28%) |
Oct 09, 2018 | 124.66 | 129.66 | 124.40 | 128.45 | 1,254,241 | +1.75(+1.38%) |
Oct 08, 2018 | 127.69 | 129.67 | 123.66 | 126.70 | 1,405,144 | -3.14(-2.42%) |
Oct 05, 2018 | 130.00 | 133.59 | 126.89 | 129.84 | 1,133,400 | -0.69(-0.53%) |
Oct 04, 2018 | 134.90 | 135.69 | 128.61 | 130.53 | 1,483,761 | -4.71(-3.48%) |
Oct 03, 2018 | 136.78 | 137.74 | 134.43 | 135.24 | 957,664 | -1.75(-1.28%) |
Oct 02, 2018 | 136.46 | 138.05 | 135.56 | 136.99 | 1,143,303 | -0.39(-0.28%) |
Oct 01, 2018 | 138.90 | 140.21 | 134.78 | 137.38 | 1,423,861 | -1.24(-0.89%) |
Sep 28, 2018 | 138.87 | 140.37 | 137.35 | 138.62 | 907,100 | -1.17(-0.84%) |
Sep 27, 2018 | 140.00 | 141.77 | 139.25 | 139.79 | 744,103 | +1.37(+0.99%) |
Sep 26, 2018 | 139.42 | 140.60 | 137.35 | 138.42 | 778,640 | +0.10(+0.07%) |
Sep 25, 2018 | 135.78 | 140.11 | 135.53 | 138.32 | 1,568,494 | +3.51(+2.60%) |
Sep 24, 2018 | 134.29 | 137.19 | 132.15 | 134.81 | 1,512,365 | -0.94(-0.69%) |
Sep 21, 2018 | 138.33 | 139.64 | 135.40 | 135.75 | 1,866,200 | -1.46(-1.06%) |
Sep 20, 2018 | 136.82 | 138.61 | 134.36 | 137.21 | 1,148,490 | +0.65(+0.48%) |
Sep 19, 2018 | 143.50 | 144.67 | 135.16 | 136.56 | 1,939,265 | -7.04(-4.90%) |
Sep 18, 2018 | 143.14 | 144.79 | 141.55 | 143.60 | 914,574 | +3.32(+2.37%) |
Sep 17, 2018 | 145.68 | 145.68 | 139.94 | 140.28 | 960,640 | -5.83(-3.99%) |
Sep 14, 2018 | 147.06 | 149.35 | 144.57 | 146.11 | 931,100 | +1.14(+0.79%) |
Sep 13, 2018 | 143.33 | 145.40 | 140.50 | 144.97 | 698,732 | +2.37(+1.66%) |
Sep 12, 2018 | 147.65 | 147.72 | 138.70 | 142.60 | 1,360,740 | -4.13(-2.81%) |
Sep 11, 2018 | 141.25 | 147.37 | 140.19 | 146.73 | 1,438,335 | +5.72(+4.06%) |
Sep 10, 2018 | 142.13 | 142.13 | 138.09 | 141.01 | 993,576 | -0.91(-0.64%) |
Sep 07, 2018 | 137.07 | 144.40 | 136.38 | 141.92 | 904,100 | +4.17(+3.03%) |
Sep 06, 2018 | 138.18 | 139.55 | 135.88 | 137.75 | 1,004,129 | +0.13(+0.09%) |
Sep 05, 2018 | 143.20 | 143.88 | 134.13 | 137.62 | 1,532,725 | -6.38(-4.43%) |
Sep 04, 2018 | 144.00 | 145.37 | 143.40 | 144.00 | 1,022,819 | -0.11(-0.08%) |
Aug 31, 2018 | 144.11 | 144.11 | 144.11 | 0 | +1.50(+1.05%) | |
Aug 30, 2018 | 143.00 | 145.09 | 142.02 | 142.61 | 715,012 | -0.39(-0.27%) |
Aug 29, 2018 | 141.31 | 143.28 | 141.31 | 143.00 | 1,029,387 | +2.52(+1.79%) |
Aug 28, 2018 | 140.00 | 141.43 | 139.15 | 140.48 | 645,837 | +0.62(+0.44%) |
Aug 27, 2018 | 140.00 | 140.87 | 138.10 | 139.86 | 637,422 | +1.42(+1.03%) |
Aug 24, 2018 | 138.10 | 140.50 | 138.01 | 138.44 | 799,900 | +0.51(+0.37%) |
Aug 23, 2018 | 136.15 | 139.84 | 135.72 | 137.93 | 1,536,647 | +2.59(+1.91%) |
Aug 22, 2018 | 132.76 | 136.80 | 132.76 | 135.34 | 1,233,615 | +2.23(+1.68%) |
Aug 21, 2018 | 132.85 | 136.07 | 131.43 | 133.11 | 1,132,218 | +0.80(+0.60%) |
Aug 20, 2018 | 127.41 | 132.87 | 126.43 | 132.31 | 1,626,733 | +4.91(+3.85%) |
Aug 17, 2018 | 128.39 | 128.54 | 125.42 | 127.40 | 617,900 | -1.15(-0.89%) |
Aug 16, 2018 | 128.64 | 129.45 | 127.54 | 128.55 | 597,431 | +1.18(+0.93%) |
Aug 15, 2018 | 128.00 | 130.27 | 125.21 | 127.37 | 826,207 | -1.64(-1.27%) |
Aug 14, 2018 | 130.00 | 130.81 | 127.43 | 129.01 | 999,314 | -0.91(-0.70%) |
Aug 13, 2018 | 130.60 | 132.51 | 129.78 | 129.92 | 1,108,927 | -0.50(-0.38%) |
Aug 10, 2018 | 129.00 | 130.74 | 128.18 | 130.42 | 754,100 | -0.02(-0.02%) |
Aug 09, 2018 | 128.62 | 132.58 | 128.62 | 130.44 | 1,540,802 | +2.55(+1.99%) |
Aug 08, 2018 | 129.47 | 129.49 | 126.83 | 127.89 | 845,995 | -0.75(-0.58%) |
Aug 07, 2018 | 129.80 | 130.65 | 127.77 | 128.64 | 1,075,956 | -0.41(-0.32%) |
Aug 06, 2018 | 125.63 | 129.56 | 125.52 | 129.05 | 935,499 | +2.97(+2.36%) |
Aug 03, 2018 | 127.70 | 128.61 | 124.09 | 126.08 | 1,051,500 | -1.70(-1.33%) |
Aug 02, 2018 | 124.35 | 128.35 | 123.64 | 127.78 | 1,484,038 | +2.78(+2.22%) |