Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 116.47 | 118.03 | 115.18 | 115.60 | 662,729 | +0.03(+0.03%) |
Oct 30, 2018 | 113.26 | 115.77 | 112.56 | 115.57 | 400,866 | +2.76(+2.45%) |
Oct 29, 2018 | 114.25 | 116.05 | 111.23 | 112.81 | 482,046 | -0.71(-0.63%) |
Oct 26, 2018 | 113.20 | 114.52 | 111.03 | 113.52 | 360,600 | -1.07(-0.93%) |
Oct 25, 2018 | 114.18 | 115.49 | 112.05 | 114.59 | 315,606 | +0.74(+0.65%) |
Oct 24, 2018 | 116.17 | 117.61 | 113.39 | 113.85 | 770,888 | -1.91(-1.65%) |
Oct 23, 2018 | 114.45 | 116.98 | 112.86 | 115.76 | 362,242 | -0.06(-0.05%) |
Oct 22, 2018 | 115.98 | 116.43 | 114.31 | 115.82 | 177,719 | -0.15(-0.13%) |
Oct 19, 2018 | 117.98 | 118.17 | 115.16 | 115.97 | 539,400 | -1.22(-1.04%) |
Oct 18, 2018 | 119.91 | 120.09 | 116.75 | 117.19 | 251,733 | -2.85(-2.37%) |
Oct 17, 2018 | 120.58 | 120.58 | 118.56 | 120.04 | 255,117 | -0.57(-0.47%) |
Oct 16, 2018 | 117.37 | 120.83 | 117.37 | 120.61 | 331,184 | +3.98(+3.41%) |
Oct 15, 2018 | 117.11 | 117.54 | 115.33 | 116.63 | 297,159 | -0.50(-0.43%) |
Oct 12, 2018 | 116.55 | 118.46 | 114.74 | 117.13 | 442,600 | +2.51(+2.19%) |
Oct 11, 2018 | 114.90 | 116.51 | 114.00 | 114.62 | 463,139 | -0.80(-0.69%) |
Oct 10, 2018 | 118.84 | 119.93 | 115.13 | 115.42 | 512,805 | -3.82(-3.20%) |
Oct 09, 2018 | 119.09 | 120.21 | 118.26 | 119.24 | 368,678 | -0.26(-0.22%) |
Oct 08, 2018 | 120.41 | 121.45 | 117.81 | 119.50 | 522,757 | -1.11(-0.92%) |
Oct 05, 2018 | 119.58 | 121.34 | 118.79 | 120.61 | 356,000 | +1.03(+0.86%) |
Oct 04, 2018 | 122.00 | 122.02 | 119.03 | 119.58 | 385,206 | -2.70(-2.21%) |
Oct 03, 2018 | 125.44 | 125.86 | 121.90 | 122.28 | 586,688 | -3.04(-2.43%) |
Oct 02, 2018 | 125.48 | 126.89 | 124.95 | 125.32 | 646,043 | +0.96(+0.77%) |
Oct 01, 2018 | 125.00 | 125.15 | 123.86 | 124.36 | 355,838 | -0.18(-0.14%) |
Sep 28, 2018 | 122.94 | 124.74 | 122.85 | 124.54 | 414,900 | +1.29(+1.05%) |
Sep 27, 2018 | 123.63 | 124.65 | 122.92 | 123.25 | 385,099 | -0.38(-0.31%) |
Sep 26, 2018 | 124.00 | 124.35 | 123.22 | 123.63 | 579,763 | -0.35(-0.28%) |
Sep 25, 2018 | 123.93 | 124.38 | 123.25 | 123.98 | 587,611 | +0.16(+0.13%) |
Sep 24, 2018 | 122.56 | 123.95 | 122.00 | 123.82 | 447,801 | +1.32(+1.08%) |
Sep 21, 2018 | 122.45 | 123.93 | 121.90 | 122.50 | 634,900 | +0.50(+0.41%) |
Sep 20, 2018 | 121.64 | 122.09 | 120.54 | 122.00 | 378,888 | +1.00(+0.83%) |
Sep 19, 2018 | 123.41 | 123.60 | 120.31 | 121.00 | 565,028 | -2.09(-1.70%) |
Sep 18, 2018 | 120.74 | 123.28 | 120.52 | 123.09 | 357,533 | +2.08(+1.72%) |
Sep 17, 2018 | 124.00 | 124.00 | 120.41 | 121.01 | 737,713 | -2.51(-2.03%) |
Sep 14, 2018 | 122.00 | 124.00 | 121.74 | 123.52 | 1,361,800 | +1.97(+1.62%) |
Sep 13, 2018 | 119.40 | 121.96 | 119.19 | 121.55 | 607,866 | +2.61(+2.19%) |
Sep 12, 2018 | 118.46 | 119.35 | 117.10 | 118.94 | 426,808 | +0.53(+0.45%) |
Sep 11, 2018 | 118.02 | 119.16 | 117.03 | 118.41 | 447,938 | +0.39(+0.33%) |
Sep 10, 2018 | 118.61 | 118.61 | 117.47 | 118.02 | 275,020 | -0.18(-0.15%) |
Sep 07, 2018 | 118.84 | 119.92 | 117.80 | 118.20 | 354,100 | -0.72(-0.61%) |
Sep 06, 2018 | 118.60 | 119.03 | 117.24 | 118.92 | 405,483 | +0.10(+0.08%) |
Sep 05, 2018 | 120.06 | 120.20 | 116.13 | 118.82 | 492,155 | -1.28(-1.07%) |
Sep 04, 2018 | 118.07 | 120.45 | 117.27 | 120.10 | 470,860 | +2.21(+1.87%) |
Aug 31, 2018 | 117.89 | 117.89 | 117.89 | 0 | -0.39(-0.33%) | |
Aug 30, 2018 | 118.08 | 118.67 | 117.09 | 118.28 | 384,409 | +0.03(+0.03%) |
Aug 29, 2018 | 117.48 | 119.18 | 117.48 | 118.25 | 596,023 | +0.78(+0.66%) |
Aug 28, 2018 | 118.23 | 118.59 | 116.79 | 117.47 | 371,064 | -0.41(-0.35%) |
Aug 27, 2018 | 118.19 | 118.63 | 117.51 | 117.88 | 316,238 | +0.58(+0.49%) |
Aug 24, 2018 | 117.50 | 118.09 | 116.32 | 117.30 | 284,300 | +0.64(+0.55%) |
Aug 23, 2018 | 116.37 | 116.98 | 115.71 | 116.66 | 319,272 | +0.33(+0.28%) |
Aug 22, 2018 | 115.00 | 116.75 | 114.59 | 116.33 | 206,597 | +1.09(+0.95%) |
Aug 21, 2018 | 114.15 | 115.68 | 114.15 | 115.24 | 408,499 | +1.09(+0.95%) |
Aug 20, 2018 | 114.00 | 114.85 | 113.19 | 114.15 | 400,781 | +0.34(+0.30%) |
Aug 17, 2018 | 113.36 | 113.98 | 112.43 | 113.81 | 262,700 | +0.29(+0.26%) |
Aug 16, 2018 | 112.79 | 114.02 | 111.84 | 113.52 | 415,789 | +1.26(+1.12%) |
Aug 15, 2018 | 111.92 | 112.64 | 110.73 | 112.26 | 396,042 | +0.06(+0.05%) |
Aug 14, 2018 | 109.42 | 113.27 | 109.14 | 112.20 | 660,491 | +3.16(+2.90%) |
Aug 13, 2018 | 109.64 | 109.99 | 108.78 | 109.04 | 267,945 | -0.59(-0.54%) |
Aug 10, 2018 | 109.06 | 110.72 | 108.93 | 109.63 | 332,800 | +0.57(+0.52%) |
Aug 09, 2018 | 108.99 | 110.37 | 108.36 | 109.06 | 481,997 | +0.40(+0.37%) |
Aug 08, 2018 | 108.18 | 109.13 | 107.44 | 108.66 | 346,897 | +0.53(+0.49%) |
Aug 07, 2018 | 108.70 | 108.70 | 107.22 | 108.13 | 490,649 | -0.34(-0.31%) |
Aug 06, 2018 | 108.15 | 109.23 | 107.85 | 108.47 | 452,892 | +0.21(+0.19%) |
Aug 03, 2018 | 108.27 | 108.61 | 105.67 | 108.26 | 727,200 | +0.00(+0.00%) |
Aug 02, 2018 | 101.50 | 109.47 | 101.03 | 108.26 | 1,630,742 | +8.20(+8.20%) |