Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 124.97 | 127.50 | 124.75 | 126.01 | 626,484 | +3.97(+3.25%) |
Oct 30, 2018 | 118.62 | 122.20 | 117.83 | 122.04 | 932,897 | +2.54(+2.13%) |
Oct 29, 2018 | 124.64 | 124.78 | 117.04 | 119.50 | 1,022,692 | -2.67(-2.19%) |
Oct 26, 2018 | 121.74 | 125.06 | 120.02 | 122.17 | 947,200 | -3.48(-2.77%) |
Oct 25, 2018 | 122.95 | 126.64 | 122.90 | 125.65 | 2,579,402 | +4.34(+3.58%) |
Oct 24, 2018 | 127.44 | 127.75 | 121.15 | 121.31 | 822,173 | -6.14(-4.82%) |
Oct 23, 2018 | 125.12 | 128.13 | 123.93 | 127.45 | 694,587 | -0.51(-0.40%) |
Oct 22, 2018 | 127.38 | 128.71 | 126.28 | 127.96 | 475,060 | +1.08(+0.85%) |
Oct 19, 2018 | 129.13 | 130.18 | 126.49 | 126.88 | 705,700 | -1.50(-1.17%) |
Oct 18, 2018 | 131.42 | 131.67 | 127.57 | 128.38 | 2,297,825 | -3.46(-2.62%) |
Oct 17, 2018 | 132.60 | 132.77 | 130.21 | 131.84 | 1,971,500 | +0.45(+0.34%) |
Oct 16, 2018 | 128.38 | 131.69 | 128.16 | 131.39 | 705,765 | +4.37(+3.44%) |
Oct 15, 2018 | 127.82 | 128.35 | 125.81 | 127.02 | 1,489,286 | -0.96(-0.75%) |
Oct 12, 2018 | 128.42 | 128.90 | 125.48 | 127.98 | 1,109,800 | +3.59(+2.89%) |
Oct 11, 2018 | 124.71 | 127.37 | 123.35 | 124.39 | 1,703,925 | -1.10(-0.88%) |
Oct 10, 2018 | 131.87 | 131.99 | 125.38 | 125.49 | 3,047,871 | -6.90(-5.21%) |
Oct 09, 2018 | 132.32 | 134.00 | 131.96 | 132.39 | 922,349 | -0.29(-0.22%) |
Oct 08, 2018 | 134.32 | 134.96 | 130.82 | 132.68 | 1,534,565 | -2.42(-1.79%) |
Oct 05, 2018 | 136.50 | 137.59 | 133.54 | 135.10 | 586,600 | -1.47(-1.08%) |
Oct 04, 2018 | 139.24 | 139.24 | 135.60 | 136.57 | 875,057 | -3.12(-2.23%) |
Oct 03, 2018 | 139.31 | 140.22 | 138.76 | 139.69 | 562,315 | +0.92(+0.66%) |
Oct 02, 2018 | 140.28 | 140.45 | 138.41 | 138.77 | 625,534 | -1.82(-1.29%) |
Oct 01, 2018 | 142.52 | 142.69 | 140.22 | 140.59 | 548,661 | -0.95(-0.67%) |
Sep 28, 2018 | 141.93 | 142.62 | 141.36 | 141.54 | 1,725,700 | -0.83(-0.58%) |
Sep 27, 2018 | 142.14 | 143.06 | 142.14 | 142.37 | 378,364 | +0.71(+0.50%) |
Sep 26, 2018 | 141.80 | 143.13 | 141.31 | 141.66 | 443,250 | -0.11(-0.08%) |
Sep 25, 2018 | 140.77 | 141.95 | 140.48 | 141.77 | 419,354 | +0.96(+0.68%) |
Sep 24, 2018 | 139.55 | 140.95 | 138.21 | 140.81 | 545,906 | +0.68(+0.49%) |
Sep 21, 2018 | 142.53 | 142.61 | 140.07 | 140.13 | 626,300 | -1.78(-1.25%) |
Sep 20, 2018 | 141.37 | 142.14 | 140.63 | 141.91 | 460,485 | +1.22(+0.87%) |
Sep 19, 2018 | 141.53 | 142.13 | 139.70 | 140.69 | 481,459 | -0.55(-0.39%) |
Sep 18, 2018 | 139.97 | 142.08 | 139.97 | 141.24 | 384,324 | +1.44(+1.03%) |
Sep 17, 2018 | 142.58 | 142.79 | 139.64 | 139.80 | 488,523 | -3.04(-2.13%) |
Sep 14, 2018 | 143.49 | 143.93 | 142.23 | 142.84 | 342,500 | -0.33(-0.23%) |
Sep 13, 2018 | 143.47 | 144.37 | 142.81 | 143.17 | 393,873 | +0.24(+0.17%) |
Sep 12, 2018 | 142.68 | 143.13 | 140.74 | 142.93 | 490,512 | -0.16(-0.11%) |
Sep 11, 2018 | 141.03 | 143.40 | 140.70 | 143.09 | 502,367 | +1.61(+1.14%) |
Sep 10, 2018 | 141.62 | 141.71 | 140.14 | 141.48 | 431,750 | +0.61(+0.43%) |
Sep 07, 2018 | 139.32 | 142.15 | 138.93 | 140.87 | 411,700 | +0.80(+0.57%) |
Sep 06, 2018 | 141.35 | 141.78 | 138.81 | 140.07 | 586,046 | -1.06(-0.75%) |
Sep 05, 2018 | 144.75 | 144.75 | 140.28 | 141.13 | 840,451 | -3.92(-2.70%) |
Sep 04, 2018 | 145.08 | 145.37 | 144.02 | 145.05 | 1,066,141 | -0.64(-0.44%) |
Aug 31, 2018 | 145.69 | 145.69 | 145.69 | 0 | -0.13(-0.09%) | |
Aug 30, 2018 | 145.90 | 146.76 | 145.35 | 145.82 | 366,688 | -0.34(-0.23%) |
Aug 29, 2018 | 145.23 | 146.42 | 145.04 | 146.16 | 1,348,400 | +1.10(+0.76%) |
Aug 28, 2018 | 145.28 | 145.40 | 144.47 | 145.06 | 378,915 | +0.20(+0.14%) |
Aug 27, 2018 | 144.56 | 145.18 | 144.08 | 144.86 | 471,480 | +1.36(+0.95%) |
Aug 24, 2018 | 141.67 | 143.56 | 141.56 | 143.50 | 458,700 | +2.64(+1.87%) |
Aug 23, 2018 | 140.73 | 141.95 | 140.35 | 140.86 | 368,182 | +0.21(+0.15%) |
Aug 22, 2018 | 139.20 | 140.91 | 139.20 | 140.65 | 315,261 | +1.11(+0.80%) |
Aug 21, 2018 | 139.23 | 140.68 | 139.16 | 139.54 | 575,592 | +0.30(+0.22%) |
Aug 20, 2018 | 138.82 | 139.46 | 137.71 | 139.24 | 552,982 | +0.84(+0.61%) |
Aug 17, 2018 | 138.58 | 139.01 | 137.16 | 138.40 | 698,200 | -0.53(-0.38%) |
Aug 16, 2018 | 139.88 | 140.20 | 138.69 | 138.93 | 402,659 | +0.22(+0.16%) |
Aug 15, 2018 | 139.83 | 140.75 | 137.64 | 138.71 | 576,645 | -2.23(-1.58%) |
Aug 14, 2018 | 140.35 | 141.15 | 139.32 | 140.94 | 331,734 | +1.17(+0.84%) |
Aug 13, 2018 | 140.09 | 141.54 | 139.64 | 139.77 | 328,123 | -0.38(-0.27%) |
Aug 10, 2018 | 140.32 | 141.15 | 139.84 | 140.15 | 374,100 | -1.05(-0.74%) |
Aug 09, 2018 | 140.63 | 141.94 | 140.37 | 141.20 | 394,046 | +0.75(+0.53%) |
Aug 08, 2018 | 140.56 | 141.06 | 139.86 | 140.45 | 419,819 | +0.08(+0.06%) |
Aug 07, 2018 | 140.49 | 141.31 | 140.04 | 140.37 | 649,866 | +0.48(+0.34%) |
Aug 06, 2018 | 137.82 | 139.89 | 137.69 | 139.89 | 864,828 | +2.08(+1.51%) |
Aug 03, 2018 | 138.57 | 138.76 | 136.95 | 137.81 | 538,300 | -0.55(-0.40%) |
Aug 02, 2018 | 135.09 | 138.47 | 134.84 | 138.36 | 733,491 | +1.95(+1.43%) |