Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 131.80 | 137.51 | 131.39 | 135.65 | 520,165 | +6.89(+5.35%) |
Oct 30, 2018 | 124.00 | 129.53 | 123.33 | 128.76 | 530,716 | +4.18(+3.36%) |
Oct 29, 2018 | 131.12 | 131.38 | 121.13 | 124.58 | 562,663 | -1.86(-1.47%) |
Oct 26, 2018 | 126.19 | 129.50 | 123.09 | 126.44 | 476,300 | -4.56(-3.48%) |
Oct 25, 2018 | 127.20 | 131.54 | 126.17 | 131.00 | 444,105 | +4.87(+3.86%) |
Oct 24, 2018 | 133.09 | 135.37 | 126.04 | 126.13 | 646,883 | -7.00(-5.26%) |
Oct 23, 2018 | 127.99 | 133.78 | 127.17 | 133.13 | 368,063 | +1.38(+1.05%) |
Oct 22, 2018 | 130.64 | 133.17 | 129.00 | 131.75 | 358,314 | +1.81(+1.39%) |
Oct 19, 2018 | 135.27 | 137.01 | 129.22 | 129.94 | 440,100 | -4.86(-3.61%) |
Oct 18, 2018 | 136.62 | 138.66 | 132.93 | 134.80 | 473,556 | -2.31(-1.68%) |
Oct 17, 2018 | 135.71 | 138.77 | 132.44 | 137.11 | 652,139 | +2.13(+1.58%) |
Oct 16, 2018 | 132.32 | 135.07 | 130.82 | 134.98 | 502,458 | +5.46(+4.22%) |
Oct 15, 2018 | 128.94 | 130.98 | 126.21 | 129.52 | 411,871 | -0.21(-0.16%) |
Oct 12, 2018 | 131.88 | 131.88 | 125.95 | 129.73 | 673,000 | +5.48(+4.41%) |
Oct 11, 2018 | 125.38 | 128.88 | 123.74 | 124.25 | 806,470 | -2.36(-1.86%) |
Oct 10, 2018 | 135.00 | 136.79 | 125.66 | 126.61 | 957,684 | -9.08(-6.69%) |
Oct 09, 2018 | 137.63 | 141.35 | 135.19 | 135.69 | 615,551 | -3.59(-2.58%) |
Oct 08, 2018 | 144.58 | 144.73 | 136.37 | 139.28 | 436,427 | -6.55(-4.49%) |
Oct 05, 2018 | 145.51 | 148.02 | 141.20 | 145.83 | 463,200 | +0.08(+0.05%) |
Oct 04, 2018 | 149.80 | 150.89 | 143.38 | 145.75 | 395,491 | -4.30(-2.87%) |
Oct 03, 2018 | 145.76 | 150.94 | 144.90 | 150.05 | 502,407 | +4.17(+2.86%) |
Oct 02, 2018 | 149.04 | 150.33 | 144.62 | 145.88 | 526,432 | -3.39(-2.27%) |
Oct 01, 2018 | 151.92 | 153.54 | 148.69 | 149.27 | 340,047 | -1.68(-1.11%) |
Sep 28, 2018 | 149.70 | 152.65 | 149.60 | 150.95 | 259,900 | +1.00(+0.67%) |
Sep 27, 2018 | 151.70 | 154.20 | 149.90 | 149.95 | 262,381 | -1.25(-0.83%) |
Sep 26, 2018 | 152.70 | 153.95 | 150.70 | 151.20 | 358,431 | -0.90(-0.59%) |
Sep 25, 2018 | 149.80 | 153.20 | 147.30 | 152.10 | 387,856 | +3.00(+2.01%) |
Sep 24, 2018 | 144.80 | 149.30 | 142.30 | 149.10 | 517,855 | +3.75(+2.58%) |
Sep 21, 2018 | 149.05 | 149.55 | 144.60 | 145.35 | 665,400 | -3.30(-2.22%) |
Sep 20, 2018 | 148.85 | 150.05 | 146.00 | 148.65 | 362,431 | +0.10(+0.07%) |
Sep 19, 2018 | 152.40 | 152.75 | 145.60 | 148.55 | 528,239 | -4.05(-2.65%) |
Sep 18, 2018 | 153.35 | 157.35 | 152.55 | 152.60 | 410,223 | -0.60(-0.39%) |
Sep 17, 2018 | 160.00 | 160.00 | 153.15 | 153.20 | 466,046 | -7.15(-4.46%) |
Sep 14, 2018 | 160.00 | 161.70 | 158.50 | 160.35 | 385,500 | +0.75(+0.47%) |
Sep 13, 2018 | 159.75 | 162.20 | 158.40 | 159.60 | 459,109 | +0.45(+0.28%) |
Sep 12, 2018 | 159.80 | 160.55 | 153.70 | 159.15 | 467,030 | +0.00(+0.00%) |
Sep 11, 2018 | 154.00 | 160.85 | 153.65 | 159.15 | 541,263 | +4.70(+3.04%) |
Sep 10, 2018 | 152.20 | 155.45 | 151.20 | 154.45 | 448,128 | +2.55(+1.68%) |
Sep 07, 2018 | 147.35 | 154.55 | 146.05 | 151.90 | 476,900 | +4.65(+3.16%) |
Sep 06, 2018 | 140.55 | 147.60 | 140.05 | 147.25 | 666,779 | +7.85(+5.63%) |
Sep 05, 2018 | 144.75 | 144.75 | 137.75 | 139.40 | 497,760 | -6.20(-4.26%) |
Sep 04, 2018 | 142.95 | 146.10 | 141.85 | 145.60 | 314,031 | +1.90(+1.32%) |
Aug 31, 2018 | 143.70 | 143.70 | 143.70 | 0 | +0.90(+0.63%) | |
Aug 30, 2018 | 142.00 | 143.45 | 140.35 | 142.80 | 394,996 | -0.10(-0.07%) |
Aug 29, 2018 | 143.15 | 144.55 | 142.30 | 142.90 | 318,830 | -0.05(-0.03%) |
Aug 28, 2018 | 143.10 | 144.00 | 141.80 | 142.95 | 335,550 | +0.20(+0.14%) |
Aug 27, 2018 | 141.65 | 143.00 | 139.55 | 142.75 | 392,485 | +2.40(+1.71%) |
Aug 24, 2018 | 138.10 | 141.75 | 138.00 | 140.35 | 316,400 | +3.25(+2.37%) |
Aug 23, 2018 | 135.00 | 138.45 | 134.38 | 137.10 | 525,010 | +2.45(+1.82%) |
Aug 22, 2018 | 131.40 | 135.45 | 131.40 | 134.65 | 347,367 | +2.80(+2.12%) |
Aug 21, 2018 | 127.00 | 132.85 | 127.00 | 131.85 | 652,616 | +5.35(+4.23%) |
Aug 20, 2018 | 125.85 | 127.05 | 123.75 | 126.50 | 355,763 | +0.80(+0.64%) |
Aug 17, 2018 | 125.25 | 125.75 | 122.45 | 125.70 | 481,900 | +0.70(+0.56%) |
Aug 16, 2018 | 126.90 | 126.95 | 124.30 | 125.00 | 485,033 | -0.85(-0.68%) |
Aug 15, 2018 | 129.70 | 130.70 | 123.90 | 125.85 | 523,636 | -4.95(-3.78%) |
Aug 14, 2018 | 131.50 | 131.90 | 127.60 | 130.80 | 351,241 | -0.15(-0.11%) |
Aug 13, 2018 | 130.50 | 132.65 | 129.80 | 130.95 | 463,819 | +0.30(+0.23%) |
Aug 10, 2018 | 128.10 | 132.25 | 128.10 | 130.65 | 410,800 | +1.40(+1.08%) |
Aug 09, 2018 | 128.50 | 129.95 | 127.85 | 129.25 | 552,786 | +0.95(+0.74%) |
Aug 08, 2018 | 128.10 | 129.60 | 126.95 | 128.30 | 445,849 | +0.40(+0.31%) |
Aug 07, 2018 | 126.20 | 128.20 | 125.36 | 127.90 | 303,781 | +2.45(+1.95%) |
Aug 06, 2018 | 120.55 | 126.80 | 120.00 | 125.45 | 555,866 | +4.75(+3.94%) |
Aug 03, 2018 | 123.35 | 124.30 | 119.85 | 120.70 | 479,500 | -2.10(-1.71%) |
Aug 02, 2018 | 119.80 | 126.05 | 119.00 | 122.80 | 1,427,500 | -5.80(-4.51%) |