Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 123.61 | 130.05 | 119.02 | 124.08 | 2,272,820 | -4.35(-3.39%) |
Oct 30, 2018 | 121.13 | 129.23 | 120.91 | 128.43 | 1,812,386 | +5.67(+4.62%) |
Oct 29, 2018 | 126.77 | 128.16 | 120.65 | 122.76 | 1,072,567 | -0.19(-0.15%) |
Oct 26, 2018 | 121.74 | 126.56 | 118.92 | 122.95 | 969,194 | -3.29(-2.61%) |
Oct 25, 2018 | 123.33 | 128.39 | 123.04 | 126.24 | 744,818 | +3.86(+3.16%) |
Oct 24, 2018 | 130.41 | 132.04 | 122.21 | 122.37 | 751,851 | -8.25(-6.31%) |
Oct 23, 2018 | 128.85 | 131.67 | 127.10 | 130.62 | 750,057 | -1.94(-1.46%) |
Oct 22, 2018 | 130.06 | 133.92 | 129.39 | 132.56 | 516,755 | +2.81(+2.17%) |
Oct 19, 2018 | 133.68 | 134.91 | 129.25 | 129.75 | 844,677 | -2.69(-2.03%) |
Oct 18, 2018 | 134.04 | 135.23 | 130.20 | 132.44 | 568,589 | -2.84(-2.10%) |
Oct 17, 2018 | 136.62 | 136.76 | 132.37 | 135.28 | 662,935 | +0.45(+0.33%) |
Oct 16, 2018 | 130.82 | 135.13 | 130.41 | 134.84 | 627,331 | +6.16(+4.79%) |
Oct 15, 2018 | 129.63 | 130.62 | 126.85 | 128.68 | 607,745 | -1.03(-0.79%) |
Oct 12, 2018 | 131.04 | 132.26 | 125.72 | 129.71 | 973,533 | +4.72(+3.77%) |
Oct 11, 2018 | 126.36 | 132.44 | 124.21 | 124.99 | 1,334,793 | -2.42(-1.90%) |
Oct 10, 2018 | 132.73 | 134.17 | 124.59 | 127.41 | 1,630,530 | -6.18(-4.63%) |
Oct 09, 2018 | 132.67 | 136.17 | 130.82 | 133.59 | 576,094 | +0.03(+0.02%) |
Oct 08, 2018 | 136.91 | 137.26 | 130.19 | 133.56 | 810,657 | -4.24(-3.08%) |
Oct 05, 2018 | 138.91 | 142.15 | 133.99 | 137.80 | 953,453 | -1.63(-1.17%) |
Oct 04, 2018 | 145.91 | 146.34 | 137.26 | 139.44 | 1,358,842 | -6.84(-4.67%) |
Oct 03, 2018 | 147.11 | 148.47 | 144.70 | 146.28 | 757,169 | +0.67(+0.46%) |
Oct 02, 2018 | 148.99 | 150.33 | 144.89 | 145.60 | 735,084 | -3.84(-2.57%) |
Oct 01, 2018 | 152.88 | 156.04 | 149.16 | 149.45 | 856,672 | -4.57(-2.97%) |
Sep 28, 2018 | 153.09 | 155.78 | 152.90 | 154.02 | 386,971 | +0.43(+0.28%) |
Sep 27, 2018 | 154.12 | 155.84 | 153.14 | 153.59 | 356,760 | +0.21(+0.14%) |
Sep 26, 2018 | 154.88 | 155.72 | 151.91 | 153.38 | 516,519 | -4.21(-2.67%) |
Sep 25, 2018 | 154.48 | 158.31 | 153.71 | 157.59 | 648,757 | +4.01(+2.61%) |
Sep 24, 2018 | 151.35 | 154.71 | 149.36 | 153.58 | 505,951 | +1.31(+0.86%) |
Sep 21, 2018 | 152.76 | 153.63 | 151.26 | 152.27 | 838,925 | +0.17(+0.11%) |
Sep 20, 2018 | 152.72 | 154.50 | 149.94 | 152.10 | 1,141,196 | -0.15(-0.10%) |
Sep 19, 2018 | 156.03 | 157.10 | 150.82 | 152.25 | 813,726 | -4.02(-2.57%) |
Sep 18, 2018 | 156.16 | 158.07 | 155.74 | 156.28 | 702,884 | +0.29(+0.18%) |
Sep 17, 2018 | 161.55 | 161.85 | 155.10 | 155.99 | 677,047 | -5.87(-3.62%) |
Sep 14, 2018 | 160.65 | 162.61 | 160.22 | 161.85 | 522,588 | +1.22(+0.76%) |
Sep 13, 2018 | 158.50 | 161.26 | 158.28 | 160.64 | 662,393 | +3.20(+2.03%) |
Sep 12, 2018 | 158.08 | 158.32 | 154.44 | 157.44 | 613,169 | -0.14(-0.09%) |
Sep 11, 2018 | 155.43 | 158.42 | 155.07 | 157.57 | 702,138 | +2.00(+1.29%) |
Sep 10, 2018 | 155.25 | 156.06 | 152.76 | 155.57 | 655,936 | +1.07(+0.69%) |
Sep 07, 2018 | 149.65 | 154.85 | 148.65 | 154.50 | 793,417 | +3.83(+2.54%) |
Sep 06, 2018 | 147.68 | 151.26 | 146.53 | 150.68 | 752,213 | +3.59(+2.44%) |
Sep 05, 2018 | 153.78 | 154.13 | 145.09 | 147.09 | 941,249 | -7.73(-4.99%) |
Sep 04, 2018 | 154.12 | 155.58 | 152.63 | 154.82 | 554,715 | +1.09(+0.71%) |
Aug 31, 2018 | 153.73 | 153.73 | 153.73 | 0 | +2.31(+1.52%) | |
Aug 30, 2018 | 151.38 | 153.01 | 150.71 | 151.42 | 533,979 | -1.13(-0.74%) |
Aug 29, 2018 | 151.04 | 152.94 | 150.95 | 152.55 | 420,933 | +1.58(+1.04%) |
Aug 28, 2018 | 150.81 | 151.60 | 148.14 | 150.97 | 728,050 | +0.86(+0.57%) |
Aug 27, 2018 | 150.64 | 152.22 | 149.15 | 150.11 | 656,302 | +0.52(+0.35%) |
Aug 24, 2018 | 145.52 | 149.60 | 145.37 | 149.59 | 847,805 | +4.65(+3.21%) |
Aug 23, 2018 | 144.66 | 146.99 | 144.07 | 144.94 | 509,341 | +0.89(+0.62%) |
Aug 22, 2018 | 141.46 | 144.43 | 140.96 | 144.05 | 559,049 | +1.29(+0.90%) |
Aug 21, 2018 | 140.39 | 143.70 | 140.35 | 142.76 | 836,288 | +2.42(+1.72%) |
Aug 20, 2018 | 138.70 | 140.77 | 136.96 | 140.34 | 691,795 | +1.72(+1.24%) |
Aug 17, 2018 | 136.78 | 139.11 | 135.47 | 138.62 | 761,531 | +1.59(+1.16%) |
Aug 16, 2018 | 135.77 | 137.44 | 134.45 | 137.02 | 834,897 | +2.66(+1.98%) |
Aug 15, 2018 | 135.15 | 137.09 | 132.98 | 134.36 | 720,589 | -2.30(-1.68%) |
Aug 14, 2018 | 134.01 | 136.94 | 131.41 | 136.66 | 628,769 | +3.27(+2.45%) |
Aug 13, 2018 | 134.37 | 135.63 | 132.88 | 133.39 | 402,340 | -1.15(-0.85%) |
Aug 10, 2018 | 131.90 | 134.91 | 131.33 | 134.54 | 644,784 | +1.89(+1.43%) |
Aug 09, 2018 | 133.66 | 134.94 | 132.51 | 132.65 | 539,471 | -0.98(-0.73%) |
Aug 08, 2018 | 133.67 | 135.08 | 131.96 | 133.63 | 461,577 | +0.44(+0.33%) |
Aug 07, 2018 | 133.81 | 135.57 | 132.21 | 133.19 | 606,045 | -0.08(-0.06%) |
Aug 06, 2018 | 131.85 | 133.99 | 131.36 | 133.27 | 865,608 | +1.65(+1.25%) |
Aug 03, 2018 | 133.79 | 134.28 | 129.57 | 131.63 | 1,896,210 | -2.19(-1.64%) |
Aug 02, 2018 | 124.05 | 134.63 | 124.01 | 133.82 | 2,157,805 | +9.01(+7.22%) |