Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 121.01 | 122.25 | 120.81 | 120.86 | 146,205 | +1.01(+0.85%) |
Oct 30, 2018 | 116.90 | 119.99 | 116.90 | 119.85 | 284,225 | +2.45(+2.09%) |
Oct 29, 2018 | 120.75 | 121.12 | 115.79 | 117.40 | 217,811 | -1.81(-1.52%) |
Oct 26, 2018 | 118.77 | 120.44 | 117.42 | 119.22 | 254,678 | -1.10(-0.91%) |
Oct 25, 2018 | 119.83 | 121.09 | 119.50 | 120.31 | 179,829 | +1.14(+0.96%) |
Oct 24, 2018 | 123.80 | 124.06 | 119.02 | 119.17 | 643,657 | -4.29(-3.48%) |
Oct 23, 2018 | 123.03 | 124.29 | 121.64 | 123.46 | 539,450 | -2.13(-1.69%) |
Oct 22, 2018 | 126.03 | 126.04 | 125.05 | 125.59 | 288,627 | -0.29(-0.23%) |
Oct 19, 2018 | 126.76 | 127.17 | 125.42 | 125.88 | 247,839 | -0.64(-0.51%) |
Oct 18, 2018 | 128.22 | 128.44 | 125.88 | 126.52 | 173,456 | -2.44(-1.89%) |
Oct 17, 2018 | 129.99 | 130.23 | 128.17 | 128.96 | 278,873 | -0.84(-0.65%) |
Oct 16, 2018 | 128.06 | 129.91 | 127.36 | 129.80 | 172,329 | +2.25(+1.76%) |
Oct 15, 2018 | 127.05 | 128.35 | 127.05 | 127.55 | 146,318 | +0.42(+0.33%) |
Oct 12, 2018 | 128.68 | 128.68 | 125.76 | 127.13 | 267,271 | +0.45(+0.36%) |
Oct 11, 2018 | 128.92 | 129.94 | 126.23 | 126.68 | 513,412 | -2.83(-2.18%) |
Oct 10, 2018 | 133.68 | 133.68 | 129.41 | 129.51 | 248,404 | -4.54(-3.39%) |
Oct 09, 2018 | 135.70 | 135.70 | 133.96 | 134.05 | 159,161 | -1.98(-1.46%) |
Oct 08, 2018 | 135.71 | 136.13 | 134.76 | 136.03 | 119,948 | +0.12(+0.09%) |
Oct 05, 2018 | 136.86 | 137.28 | 135.11 | 135.91 | 120,934 | -0.88(-0.65%) |
Oct 04, 2018 | 137.24 | 137.57 | 135.91 | 136.79 | 141,321 | -0.69(-0.50%) |
Oct 03, 2018 | 137.31 | 138.16 | 137.12 | 137.48 | 112,215 | +0.69(+0.51%) |
Oct 02, 2018 | 136.72 | 137.10 | 136.28 | 136.79 | 85,126 | -0.01(-0.01%) |
Oct 01, 2018 | 137.45 | 137.75 | 136.29 | 136.80 | 215,699 | +0.73(+0.53%) |
Sep 28, 2018 | 135.90 | 136.41 | 135.69 | 136.07 | 69,260 | +0.03(+0.02%) |
Sep 27, 2018 | 136.19 | 136.75 | 135.71 | 136.05 | 60,090 | +0.10(+0.07%) |
Sep 26, 2018 | 136.33 | 136.92 | 135.81 | 135.94 | 100,724 | -0.30(-0.22%) |
Sep 25, 2018 | 136.75 | 136.90 | 136.16 | 136.25 | 147,550 | -0.37(-0.27%) |
Sep 24, 2018 | 137.97 | 137.97 | 136.33 | 136.62 | 98,074 | -1.60(-1.16%) |
Sep 21, 2018 | 138.49 | 138.87 | 138.12 | 138.22 | 166,970 | +0.17(+0.12%) |
Sep 20, 2018 | 138.45 | 138.80 | 137.53 | 138.05 | 75,443 | +0.30(+0.22%) |
Sep 19, 2018 | 137.78 | 138.62 | 137.56 | 137.75 | 101,297 | -0.29(-0.21%) |
Sep 18, 2018 | 137.19 | 138.18 | 136.56 | 138.04 | 85,147 | +1.18(+0.86%) |
Sep 17, 2018 | 136.96 | 137.42 | 136.71 | 136.86 | 90,982 | -0.14(-0.10%) |
Sep 14, 2018 | 136.41 | 137.16 | 136.15 | 137.00 | 89,152 | +0.78(+0.57%) |
Sep 13, 2018 | 136.23 | 136.78 | 135.93 | 136.22 | 94,188 | +0.50(+0.36%) |
Sep 12, 2018 | 135.32 | 135.97 | 134.98 | 135.72 | 171,812 | +0.31(+0.23%) |
Sep 11, 2018 | 135.02 | 135.78 | 134.68 | 135.41 | 133,838 | -0.10(-0.07%) |
Sep 10, 2018 | 135.22 | 135.91 | 135.22 | 135.51 | 126,353 | +0.88(+0.65%) |
Sep 07, 2018 | 134.68 | 135.25 | 134.00 | 134.63 | 99,179 | -0.49(-0.36%) |
Sep 06, 2018 | 134.91 | 135.58 | 134.71 | 135.12 | 114,453 | +0.42(+0.31%) |
Sep 05, 2018 | 133.69 | 134.77 | 133.49 | 134.69 | 64,258 | +0.70(+0.52%) |
Sep 04, 2018 | 133.68 | 134.03 | 133.25 | 134.00 | 104,088 | -0.03(-0.02%) |
Aug 31, 2018 | 134.02 | 134.02 | 134.02 | 0 | +0.06(+0.04%) | |
Aug 30, 2018 | 134.68 | 134.81 | 133.78 | 133.97 | 97,795 | -0.94(-0.69%) |
Aug 29, 2018 | 134.79 | 135.09 | 134.48 | 134.90 | 442,100 | +0.28(+0.20%) |
Aug 28, 2018 | 135.21 | 135.38 | 134.56 | 134.63 | 161,149 | -0.22(-0.16%) |
Aug 27, 2018 | 133.82 | 135.02 | 133.82 | 134.85 | 74,466 | +1.48(+1.11%) |
Aug 24, 2018 | 133.15 | 133.44 | 132.78 | 133.37 | 64,957 | +0.62(+0.46%) |
Aug 23, 2018 | 133.21 | 133.30 | 132.56 | 132.76 | 86,461 | -0.61(-0.45%) |
Aug 22, 2018 | 134.27 | 134.27 | 133.31 | 133.36 | 190,813 | -1.14(-0.85%) |
Aug 21, 2018 | 133.52 | 134.63 | 132.88 | 134.50 | 79,223 | +1.21(+0.91%) |
Aug 20, 2018 | 132.71 | 133.61 | 132.71 | 133.29 | 120,117 | +0.74(+0.56%) |
Aug 17, 2018 | 131.49 | 132.77 | 131.49 | 132.55 | 97,217 | +0.84(+0.64%) |
Aug 16, 2018 | 131.02 | 132.02 | 130.44 | 131.70 | 110,745 | +1.50(+1.15%) |
Aug 15, 2018 | 130.18 | 130.34 | 128.75 | 130.21 | 141,283 | -0.75(-0.57%) |
Aug 14, 2018 | 130.37 | 131.44 | 130.37 | 130.96 | 104,305 | +0.92(+0.71%) |
Aug 13, 2018 | 130.93 | 131.06 | 129.59 | 130.03 | 142,170 | -0.77(-0.59%) |
Aug 10, 2018 | 131.06 | 131.19 | 130.37 | 130.80 | 77,381 | -0.91(-0.69%) |
Aug 09, 2018 | 132.44 | 132.68 | 131.63 | 131.71 | 60,419 | -0.54(-0.41%) |
Aug 08, 2018 | 132.72 | 132.72 | 132.09 | 132.25 | 71,376 | -0.58(-0.44%) |
Aug 07, 2018 | 132.30 | 133.08 | 132.17 | 132.83 | 84,444 | +0.90(+0.68%) |
Aug 06, 2018 | 131.52 | 132.02 | 131.28 | 131.93 | 75,631 | +0.28(+0.22%) |
Aug 03, 2018 | 131.54 | 131.82 | 130.86 | 131.65 | 152,474 | +0.17(+0.13%) |
Aug 02, 2018 | 130.78 | 131.63 | 130.36 | 131.47 | 64,695 | +0.00(+0.00%) |