Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 108.84 | 111.26 | 106.09 | 106.28 | 415,150 | -0.40(-0.37%) |
Oct 30, 2018 | 103.96 | 107.14 | 103.96 | 106.67 | 214,744 | +2.42(+2.32%) |
Oct 29, 2018 | 110.53 | 110.76 | 102.69 | 104.26 | 206,080 | -4.45(-4.09%) |
Oct 26, 2018 | 107.29 | 109.79 | 106.13 | 108.70 | 194,971 | +0.58(+0.54%) |
Oct 25, 2018 | 109.18 | 109.36 | 107.56 | 108.12 | 404,772 | -0.01(-0.01%) |
Oct 24, 2018 | 113.89 | 114.93 | 107.95 | 108.13 | 333,389 | -5.47(-4.81%) |
Oct 23, 2018 | 113.31 | 115.14 | 113.05 | 113.60 | 290,221 | -1.98(-1.71%) |
Oct 22, 2018 | 115.44 | 116.20 | 113.96 | 115.58 | 268,329 | +0.60(+0.52%) |
Oct 19, 2018 | 116.28 | 116.87 | 114.64 | 114.97 | 127,508 | -1.31(-1.13%) |
Oct 18, 2018 | 117.53 | 118.27 | 115.81 | 116.29 | 273,030 | -2.28(-1.92%) |
Oct 17, 2018 | 117.97 | 119.25 | 117.19 | 118.57 | 292,215 | +0.19(+0.16%) |
Oct 16, 2018 | 116.97 | 118.57 | 115.87 | 118.38 | 264,439 | +2.63(+2.27%) |
Oct 15, 2018 | 114.56 | 116.70 | 114.56 | 115.75 | 465,104 | +1.10(+0.96%) |
Oct 12, 2018 | 116.72 | 116.97 | 113.16 | 114.66 | 335,251 | +0.02(+0.02%) |
Oct 11, 2018 | 118.10 | 119.39 | 114.51 | 114.64 | 259,678 | -4.00(-3.37%) |
Oct 10, 2018 | 123.34 | 123.37 | 118.41 | 118.64 | 430,459 | -5.18(-4.18%) |
Oct 09, 2018 | 126.88 | 127.70 | 123.02 | 123.81 | 351,034 | -3.39(-2.66%) |
Oct 08, 2018 | 127.85 | 129.04 | 125.51 | 127.20 | 700,151 | -0.97(-0.76%) |
Oct 05, 2018 | 131.81 | 131.81 | 127.71 | 128.17 | 374,699 | -2.63(-2.01%) |
Oct 04, 2018 | 132.92 | 132.92 | 130.10 | 130.80 | 184,380 | -2.44(-1.83%) |
Oct 03, 2018 | 134.74 | 134.86 | 133.04 | 133.24 | 219,713 | -0.64(-0.48%) |
Oct 02, 2018 | 134.10 | 134.66 | 133.55 | 133.88 | 164,092 | -0.36(-0.27%) |
Oct 01, 2018 | 134.19 | 134.69 | 133.71 | 134.24 | 233,296 | +0.96(+0.72%) |
Sep 28, 2018 | 133.34 | 134.63 | 133.21 | 133.28 | 301,900 | -0.18(-0.14%) |
Sep 27, 2018 | 133.10 | 133.80 | 132.39 | 133.46 | 227,975 | +0.60(+0.45%) |
Sep 26, 2018 | 132.93 | 133.91 | 132.45 | 132.86 | 229,295 | +0.08(+0.06%) |
Sep 25, 2018 | 132.17 | 133.65 | 131.83 | 132.78 | 227,504 | +0.97(+0.74%) |
Sep 24, 2018 | 132.92 | 132.92 | 130.94 | 131.81 | 167,763 | -1.38(-1.03%) |
Sep 21, 2018 | 133.94 | 134.57 | 132.99 | 133.19 | 361,393 | -0.29(-0.22%) |
Sep 20, 2018 | 135.56 | 136.09 | 132.99 | 133.48 | 155,482 | -1.16(-0.86%) |
Sep 19, 2018 | 135.96 | 137.03 | 134.20 | 134.65 | 147,809 | -1.38(-1.01%) |
Sep 18, 2018 | 135.45 | 136.97 | 135.34 | 136.02 | 160,516 | +0.73(+0.54%) |
Sep 17, 2018 | 134.90 | 135.77 | 133.90 | 135.29 | 182,680 | +0.64(+0.48%) |
Sep 14, 2018 | 134.30 | 135.28 | 133.79 | 134.66 | 214,464 | +0.59(+0.44%) |
Sep 13, 2018 | 132.41 | 134.71 | 131.79 | 134.06 | 396,880 | +2.22(+1.68%) |
Sep 12, 2018 | 131.42 | 132.34 | 130.41 | 131.84 | 208,454 | +0.36(+0.27%) |
Sep 11, 2018 | 129.68 | 131.76 | 128.89 | 131.48 | 198,861 | +1.45(+1.11%) |
Sep 10, 2018 | 131.26 | 131.78 | 129.91 | 130.04 | 147,853 | -0.55(-0.42%) |
Sep 07, 2018 | 130.38 | 130.82 | 129.28 | 130.59 | 100,942 | -0.07(-0.05%) |
Sep 06, 2018 | 130.33 | 131.39 | 129.84 | 130.66 | 212,699 | +0.47(+0.36%) |
Sep 05, 2018 | 128.64 | 130.35 | 128.15 | 130.18 | 207,846 | +1.28(+0.99%) |
Sep 04, 2018 | 129.70 | 129.86 | 128.71 | 128.90 | 121,774 | -1.01(-0.78%) |
Aug 31, 2018 | 129.91 | 129.91 | 129.91 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 130.15 | 130.77 | 129.44 | 129.90 | 217,329 | -0.54(-0.42%) |
Aug 29, 2018 | 130.15 | 130.88 | 129.32 | 130.45 | 172,239 | +0.43(+0.33%) |
Aug 28, 2018 | 131.26 | 131.66 | 129.24 | 130.02 | 154,516 | -1.00(-0.76%) |
Aug 27, 2018 | 129.40 | 131.35 | 129.40 | 131.02 | 305,045 | +2.17(+1.69%) |
Aug 24, 2018 | 128.33 | 129.02 | 127.89 | 128.85 | 206,628 | +0.71(+0.55%) |
Aug 23, 2018 | 129.44 | 129.44 | 127.60 | 128.14 | 188,511 | -1.53(-1.18%) |
Aug 22, 2018 | 130.30 | 130.62 | 129.39 | 129.67 | 172,851 | -0.75(-0.57%) |
Aug 21, 2018 | 129.06 | 130.65 | 128.94 | 130.42 | 222,987 | +1.98(+1.54%) |
Aug 20, 2018 | 128.53 | 129.13 | 127.77 | 128.44 | 275,338 | +0.33(+0.26%) |
Aug 17, 2018 | 126.66 | 128.43 | 126.66 | 128.11 | 315,716 | +1.26(+0.99%) |
Aug 16, 2018 | 127.95 | 128.96 | 126.57 | 126.85 | 356,536 | -0.14(-0.11%) |
Aug 15, 2018 | 128.35 | 128.49 | 125.55 | 126.98 | 168,595 | -2.37(-1.83%) |
Aug 14, 2018 | 128.10 | 130.32 | 128.10 | 129.35 | 129,727 | +1.57(+1.23%) |
Aug 13, 2018 | 126.94 | 128.51 | 126.12 | 127.78 | 271,581 | +1.42(+1.12%) |
Aug 10, 2018 | 127.18 | 127.44 | 126.28 | 126.36 | 166,106 | -1.26(-0.99%) |
Aug 09, 2018 | 128.09 | 129.38 | 127.41 | 127.62 | 155,088 | -0.48(-0.38%) |
Aug 08, 2018 | 128.44 | 128.44 | 127.08 | 128.11 | 261,181 | -0.19(-0.14%) |
Aug 07, 2018 | 128.28 | 128.71 | 127.80 | 128.29 | 259,281 | +0.45(+0.35%) |
Aug 06, 2018 | 127.56 | 128.21 | 127.20 | 127.85 | 276,393 | -0.05(-0.04%) |
Aug 03, 2018 | 128.09 | 128.60 | 126.21 | 127.89 | 238,179 | +0.03(+0.02%) |
Aug 02, 2018 | 127.25 | 128.30 | 126.43 | 127.87 | 312,313 | -0.13(-0.10%) |