Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 109.10 | 113.64 | 109.06 | 110.29 | 3,324,187 | +3.84(+3.61%) |
Oct 30, 2018 | 102.00 | 108.25 | 100.35 | 106.45 | 2,170,456 | +3.85(+3.75%) |
Oct 29, 2018 | 111.10 | 112.85 | 99.84 | 102.60 | 2,406,001 | -6.13(-5.64%) |
Oct 26, 2018 | 112.39 | 112.76 | 106.27 | 108.73 | 1,903,100 | -6.93(-5.99%) |
Oct 25, 2018 | 111.01 | 117.41 | 110.56 | 115.66 | 1,363,975 | +5.60(+5.09%) |
Oct 24, 2018 | 119.99 | 123.19 | 109.41 | 110.06 | 1,916,773 | -9.82(-8.19%) |
Oct 23, 2018 | 120.54 | 121.84 | 116.58 | 119.88 | 1,526,024 | -4.80(-3.85%) |
Oct 22, 2018 | 123.48 | 126.39 | 120.50 | 124.68 | 1,609,638 | +2.15(+1.75%) |
Oct 19, 2018 | 125.50 | 126.98 | 122.00 | 122.53 | 939,900 | -0.73(-0.59%) |
Oct 18, 2018 | 123.36 | 125.47 | 120.74 | 123.26 | 604,297 | -1.45(-1.16%) |
Oct 17, 2018 | 125.88 | 125.88 | 120.99 | 124.71 | 809,267 | -0.40(-0.32%) |
Oct 16, 2018 | 124.06 | 125.46 | 122.27 | 125.11 | 929,774 | +4.06(+3.35%) |
Oct 15, 2018 | 118.00 | 122.76 | 115.41 | 121.05 | 1,450,330 | -1.62(-1.32%) |
Oct 12, 2018 | 123.15 | 125.55 | 119.62 | 122.67 | 1,792,100 | +6.67(+5.75%) |
Oct 11, 2018 | 118.48 | 119.99 | 114.87 | 116.00 | 1,955,859 | -3.59(-3.00%) |
Oct 10, 2018 | 127.00 | 127.05 | 118.26 | 119.59 | 2,106,550 | -8.12(-6.36%) |
Oct 09, 2018 | 128.74 | 131.94 | 127.25 | 127.71 | 865,151 | -1.41(-1.09%) |
Oct 08, 2018 | 131.75 | 132.69 | 125.30 | 129.12 | 1,121,165 | -3.78(-2.84%) |
Oct 05, 2018 | 132.90 | 136.00 | 129.55 | 132.90 | 752,700 | -0.27(-0.20%) |
Oct 04, 2018 | 136.05 | 136.05 | 131.06 | 133.17 | 1,143,087 | -4.96(-3.59%) |
Oct 03, 2018 | 135.72 | 139.47 | 133.74 | 138.13 | 882,723 | +3.35(+2.49%) |
Oct 02, 2018 | 142.63 | 143.73 | 134.30 | 134.78 | 1,666,536 | -8.86(-6.17%) |
Oct 01, 2018 | 149.11 | 149.85 | 141.32 | 143.64 | 1,357,499 | -4.03(-2.73%) |
Sep 28, 2018 | 145.16 | 149.70 | 145.05 | 147.67 | 877,200 | +2.05(+1.41%) |
Sep 27, 2018 | 143.84 | 147.50 | 143.84 | 145.62 | 909,547 | +3.90(+2.75%) |
Sep 26, 2018 | 140.70 | 142.90 | 138.43 | 141.72 | 747,578 | +0.58(+0.41%) |
Sep 25, 2018 | 137.70 | 141.38 | 137.56 | 141.14 | 978,600 | +3.46(+2.51%) |
Sep 24, 2018 | 133.28 | 138.48 | 131.40 | 137.68 | 1,092,924 | +3.70(+2.76%) |
Sep 21, 2018 | 138.29 | 139.72 | 133.51 | 133.98 | 2,259,100 | -3.63(-2.64%) |
Sep 20, 2018 | 138.65 | 140.22 | 135.92 | 137.61 | 1,136,994 | -1.42(-1.02%) |
Sep 19, 2018 | 146.27 | 146.86 | 130.72 | 139.03 | 1,946,190 | -4.23(-2.95%) |
Sep 18, 2018 | 142.30 | 145.06 | 142.30 | 143.26 | 985,684 | +1.03(+0.72%) |
Sep 17, 2018 | 147.59 | 147.80 | 141.70 | 142.23 | 1,751,237 | -7.69(-5.13%) |
Sep 14, 2018 | 148.60 | 151.20 | 147.54 | 149.92 | 1,148,700 | +1.88(+1.27%) |
Sep 13, 2018 | 147.46 | 149.62 | 145.57 | 148.04 | 1,246,103 | -1.46(-0.98%) |
Sep 12, 2018 | 143.40 | 149.90 | 142.69 | 149.50 | 1,745,617 | +5.54(+3.85%) |
Sep 11, 2018 | 138.59 | 144.35 | 138.02 | 143.96 | 1,070,451 | +5.18(+3.73%) |
Sep 10, 2018 | 135.89 | 139.44 | 134.00 | 138.78 | 1,276,973 | +4.92(+3.68%) |
Sep 07, 2018 | 132.47 | 140.39 | 132.00 | 133.86 | 2,110,800 | +0.91(+0.68%) |
Sep 06, 2018 | 133.45 | 134.52 | 131.68 | 132.95 | 895,775 | -0.51(-0.38%) |
Sep 05, 2018 | 138.00 | 138.42 | 130.32 | 133.46 | 1,393,662 | -5.40(-3.89%) |
Sep 04, 2018 | 134.86 | 139.42 | 133.77 | 138.86 | 1,763,914 | +3.69(+2.73%) |
Aug 31, 2018 | 135.17 | 135.17 | 135.17 | 0 | +2.21(+1.66%) | |
Aug 30, 2018 | 131.33 | 135.82 | 130.94 | 132.96 | 1,019,175 | +1.16(+0.88%) |
Aug 29, 2018 | 130.44 | 131.90 | 127.94 | 131.80 | 1,117,740 | +1.16(+0.89%) |
Aug 28, 2018 | 128.64 | 130.91 | 127.28 | 130.64 | 1,438,794 | +1.90(+1.48%) |
Aug 27, 2018 | 130.00 | 130.61 | 127.19 | 128.74 | 1,002,274 | +0.21(+0.16%) |
Aug 24, 2018 | 131.24 | 133.21 | 127.65 | 128.53 | 1,357,100 | -2.29(-1.75%) |
Aug 23, 2018 | 127.34 | 134.22 | 127.34 | 130.82 | 1,708,901 | +3.48(+2.73%) |
Aug 22, 2018 | 125.11 | 129.06 | 124.47 | 127.34 | 1,120,478 | +2.39(+1.91%) |
Aug 21, 2018 | 121.61 | 125.40 | 120.84 | 124.95 | 778,026 | +2.96(+2.43%) |
Aug 20, 2018 | 119.00 | 122.67 | 118.74 | 121.99 | 674,096 | +2.68(+2.25%) |
Aug 17, 2018 | 119.05 | 120.12 | 117.28 | 119.31 | 860,000 | +0.63(+0.53%) |
Aug 16, 2018 | 120.88 | 121.05 | 117.36 | 118.68 | 725,671 | -0.75(-0.63%) |
Aug 15, 2018 | 121.19 | 122.94 | 117.46 | 119.43 | 1,187,467 | -2.81(-2.30%) |
Aug 14, 2018 | 122.71 | 123.18 | 120.50 | 122.24 | 813,133 | -0.03(-0.02%) |
Aug 13, 2018 | 123.24 | 125.29 | 121.12 | 122.27 | 1,616,509 | -1.12(-0.91%) |
Aug 10, 2018 | 117.21 | 125.22 | 117.21 | 123.39 | 4,050,600 | +3.67(+3.07%) |
Aug 09, 2018 | 115.88 | 120.80 | 114.66 | 119.72 | 1,796,016 | +3.95(+3.41%) |
Aug 08, 2018 | 114.95 | 116.85 | 114.16 | 115.77 | 809,893 | +0.82(+0.71%) |
Aug 07, 2018 | 113.82 | 117.19 | 110.70 | 114.95 | 1,262,430 | +0.45(+0.39%) |
Aug 06, 2018 | 110.43 | 114.82 | 109.75 | 114.50 | 1,512,888 | +2.86(+2.56%) |
Aug 03, 2018 | 113.81 | 114.84 | 110.39 | 111.64 | 2,084,200 | -3.68(-3.19%) |
Aug 02, 2018 | 116.25 | 120.34 | 110.81 | 115.32 | 5,189,973 | +8.09(+7.54%) |