Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 119.18 | 120.87 | 118.74 | 119.30 | 1,022,793 | +1.48(+1.25%) |
Oct 30, 2018 | 118.09 | 119.00 | 117.09 | 117.83 | 462,511 | +0.23(+0.19%) |
Oct 29, 2018 | 121.61 | 122.09 | 116.15 | 117.60 | 312,638 | -2.22(-1.85%) |
Oct 26, 2018 | 117.80 | 122.44 | 117.68 | 119.82 | 523,218 | +0.48(+0.40%) |
Oct 25, 2018 | 121.34 | 123.13 | 118.72 | 119.34 | 773,137 | -0.25(-0.21%) |
Oct 24, 2018 | 123.53 | 125.95 | 119.52 | 119.59 | 971,640 | -2.14(-1.76%) |
Oct 23, 2018 | 122.82 | 123.83 | 121.02 | 121.74 | 851,321 | -3.89(-3.10%) |
Oct 22, 2018 | 125.28 | 126.58 | 124.48 | 125.63 | 629,401 | +0.65(+0.52%) |
Oct 19, 2018 | 126.54 | 126.82 | 124.76 | 124.98 | 328,898 | -1.42(-1.12%) |
Oct 18, 2018 | 128.09 | 128.10 | 125.96 | 126.40 | 585,009 | -2.81(-2.18%) |
Oct 17, 2018 | 128.57 | 129.97 | 128.18 | 129.22 | 692,979 | +0.53(+0.41%) |
Oct 16, 2018 | 127.52 | 129.63 | 127.16 | 128.69 | 585,454 | +1.52(+1.20%) |
Oct 15, 2018 | 127.50 | 128.28 | 127.03 | 127.17 | 349,992 | -0.83(-0.65%) |
Oct 12, 2018 | 127.83 | 128.33 | 124.65 | 127.99 | 573,819 | +2.17(+1.72%) |
Oct 11, 2018 | 130.67 | 132.04 | 125.68 | 125.83 | 503,172 | -5.57(-4.24%) |
Oct 10, 2018 | 133.88 | 134.60 | 130.94 | 131.40 | 606,272 | -3.10(-2.31%) |
Oct 09, 2018 | 136.06 | 136.85 | 133.92 | 134.50 | 534,168 | -2.22(-1.63%) |
Oct 08, 2018 | 138.40 | 139.14 | 135.79 | 136.72 | 388,933 | -2.12(-1.53%) |
Oct 05, 2018 | 140.80 | 141.22 | 138.02 | 138.84 | 153,452 | -1.66(-1.18%) |
Oct 04, 2018 | 141.14 | 142.16 | 140.00 | 140.50 | 226,180 | -1.07(-0.76%) |
Oct 03, 2018 | 140.85 | 142.23 | 139.77 | 141.57 | 609,660 | +0.98(+0.70%) |
Oct 02, 2018 | 141.68 | 141.89 | 140.47 | 140.59 | 318,068 | -1.12(-0.79%) |
Oct 01, 2018 | 142.41 | 142.77 | 140.24 | 141.70 | 611,240 | +0.42(+0.30%) |
Sep 28, 2018 | 142.52 | 143.03 | 140.99 | 141.28 | 424,739 | -1.45(-1.02%) |
Sep 27, 2018 | 144.00 | 144.55 | 142.71 | 142.74 | 270,356 | -0.97(-0.68%) |
Sep 26, 2018 | 144.62 | 145.64 | 143.43 | 143.71 | 335,335 | -0.70(-0.49%) |
Sep 25, 2018 | 145.81 | 145.81 | 144.30 | 144.41 | 242,349 | -0.73(-0.50%) |
Sep 24, 2018 | 146.35 | 146.35 | 144.38 | 145.15 | 236,663 | -1.29(-0.88%) |
Sep 21, 2018 | 147.20 | 148.01 | 146.29 | 146.44 | 517,834 | -0.57(-0.39%) |
Sep 20, 2018 | 146.38 | 147.71 | 146.04 | 147.01 | 318,693 | +1.57(+1.08%) |
Sep 19, 2018 | 146.29 | 146.69 | 144.80 | 145.44 | 292,947 | -0.81(-0.55%) |
Sep 18, 2018 | 144.74 | 146.50 | 144.50 | 146.25 | 313,402 | +1.93(+1.34%) |
Sep 17, 2018 | 146.03 | 146.29 | 143.97 | 144.32 | 274,678 | -1.29(-0.89%) |
Sep 14, 2018 | 144.01 | 145.91 | 144.01 | 145.61 | 416,208 | +1.80(+1.25%) |
Sep 13, 2018 | 142.09 | 143.84 | 142.05 | 143.81 | 455,767 | +2.09(+1.48%) |
Sep 12, 2018 | 142.70 | 143.11 | 141.38 | 141.72 | 307,804 | -0.88(-0.62%) |
Sep 11, 2018 | 142.42 | 143.69 | 141.81 | 142.60 | 470,260 | -0.42(-0.30%) |
Sep 10, 2018 | 143.20 | 144.52 | 142.98 | 143.03 | 350,609 | +0.16(+0.11%) |
Sep 07, 2018 | 142.54 | 144.25 | 141.68 | 142.87 | 275,232 | -0.21(-0.14%) |
Sep 06, 2018 | 143.25 | 144.51 | 143.05 | 143.07 | 375,270 | -0.11(-0.08%) |
Sep 05, 2018 | 142.58 | 143.72 | 142.27 | 143.19 | 314,186 | -0.09(-0.07%) |
Sep 04, 2018 | 143.63 | 143.85 | 142.32 | 143.28 | 181,912 | -0.39(-0.27%) |
Aug 31, 2018 | 143.67 | 143.67 | 143.67 | 0 | -0.66(-0.45%) | |
Aug 30, 2018 | 145.42 | 145.68 | 144.09 | 144.33 | 251,851 | -1.36(-0.93%) |
Aug 29, 2018 | 144.60 | 146.29 | 143.78 | 145.69 | 191,116 | +1.58(+1.10%) |
Aug 28, 2018 | 144.51 | 144.80 | 143.63 | 144.10 | 186,523 | +0.15(+0.10%) |
Aug 27, 2018 | 142.83 | 144.14 | 142.13 | 143.95 | 231,929 | +1.89(+1.33%) |
Aug 24, 2018 | 141.96 | 142.56 | 140.94 | 142.07 | 357,237 | +0.51(+0.36%) |
Aug 23, 2018 | 143.18 | 143.28 | 141.25 | 141.55 | 359,358 | -1.75(-1.22%) |
Aug 22, 2018 | 143.81 | 143.89 | 142.21 | 143.31 | 149,424 | -0.88(-0.61%) |
Aug 21, 2018 | 143.49 | 144.40 | 142.86 | 144.19 | 373,784 | +0.65(+0.45%) |
Aug 20, 2018 | 143.32 | 143.96 | 142.72 | 143.54 | 279,579 | +0.89(+0.62%) |
Aug 17, 2018 | 142.54 | 143.40 | 142.31 | 142.65 | 373,766 | +0.09(+0.06%) |
Aug 16, 2018 | 142.71 | 143.67 | 142.37 | 142.57 | 219,123 | +0.42(+0.30%) |
Aug 15, 2018 | 141.78 | 142.56 | 140.03 | 142.14 | 264,175 | -0.50(-0.35%) |
Aug 14, 2018 | 142.06 | 143.91 | 141.04 | 142.64 | 276,170 | +0.96(+0.67%) |
Aug 13, 2018 | 141.98 | 142.37 | 140.72 | 141.69 | 247,441 | +0.05(+0.03%) |
Aug 10, 2018 | 141.67 | 142.47 | 141.11 | 141.64 | 170,194 | -0.57(-0.40%) |
Aug 09, 2018 | 143.25 | 143.73 | 141.83 | 142.21 | 116,851 | -0.82(-0.57%) |
Aug 08, 2018 | 143.48 | 143.72 | 142.26 | 143.03 | 164,756 | -0.70(-0.49%) |
Aug 07, 2018 | 144.18 | 145.00 | 143.60 | 143.73 | 260,510 | +0.28(+0.20%) |
Aug 06, 2018 | 142.59 | 143.95 | 142.50 | 143.45 | 239,537 | +1.14(+0.80%) |
Aug 03, 2018 | 143.74 | 144.19 | 141.32 | 142.31 | 362,036 | -0.97(-0.67%) |
Aug 02, 2018 | 142.28 | 144.64 | 141.98 | 143.28 | 440,804 | +0.13(+0.09%) |