Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 110.86 | 111.97 | 110.65 | 110.99 | 953,625 | +1.41(+1.29%) |
Oct 30, 2018 | 107.97 | 109.71 | 107.71 | 109.58 | 1,834,331 | +1.40(+1.30%) |
Oct 29, 2018 | 110.47 | 111.00 | 106.43 | 108.17 | 1,310,827 | -0.90(-0.82%) |
Oct 26, 2018 | 109.33 | 110.51 | 107.91 | 109.07 | 1,675,309 | -2.12(-1.91%) |
Oct 25, 2018 | 109.77 | 111.90 | 109.38 | 111.20 | 769,532 | +2.35(+2.16%) |
Oct 24, 2018 | 112.42 | 112.45 | 108.62 | 108.84 | 1,133,151 | -3.69(-3.28%) |
Oct 23, 2018 | 111.21 | 113.03 | 110.47 | 112.53 | 1,328,364 | -0.47(-0.41%) |
Oct 22, 2018 | 113.73 | 113.88 | 112.72 | 113.00 | 561,144 | -0.41(-0.36%) |
Oct 19, 2018 | 113.55 | 114.58 | 113.07 | 113.41 | 1,162,887 | +0.21(+0.19%) |
Oct 18, 2018 | 114.51 | 114.71 | 112.61 | 113.20 | 929,842 | -1.70(-1.48%) |
Oct 17, 2018 | 114.79 | 115.20 | 113.72 | 114.91 | 882,529 | +0.20(+0.18%) |
Oct 16, 2018 | 113.24 | 114.93 | 113.07 | 114.70 | 1,081,627 | +2.37(+2.11%) |
Oct 15, 2018 | 112.92 | 113.46 | 112.31 | 112.33 | 862,864 | -0.79(-0.70%) |
Oct 12, 2018 | 113.54 | 113.57 | 111.57 | 113.12 | 1,088,295 | +1.77(+1.59%) |
Oct 11, 2018 | 113.32 | 114.12 | 110.54 | 111.35 | 3,583,847 | -2.51(-2.20%) |
Oct 10, 2018 | 117.54 | 117.54 | 113.74 | 113.86 | 2,331,065 | -3.92(-3.33%) |
Oct 09, 2018 | 117.56 | 118.35 | 117.38 | 117.78 | 990,276 | +0.01(+0.01%) |
Oct 08, 2018 | 117.35 | 117.96 | 116.74 | 117.77 | 981,498 | +0.08(+0.07%) |
Oct 05, 2018 | 118.49 | 118.75 | 116.99 | 117.69 | 944,354 | -0.76(-0.64%) |
Oct 04, 2018 | 119.23 | 119.23 | 117.67 | 118.45 | 895,966 | -1.03(-0.86%) |
Oct 03, 2018 | 119.89 | 120.09 | 119.27 | 119.47 | 544,542 | +0.11(+0.09%) |
Oct 02, 2018 | 119.21 | 119.68 | 119.12 | 119.36 | 376,886 | +0.07(+0.06%) |
Oct 01, 2018 | 119.33 | 119.75 | 118.99 | 119.29 | 342,396 | +0.60(+0.51%) |
Sep 28, 2018 | 118.54 | 119.00 | 118.42 | 118.69 | 317,369 | -0.10(-0.08%) |
Sep 27, 2018 | 118.58 | 119.33 | 118.50 | 118.79 | 403,698 | +0.48(+0.41%) |
Sep 26, 2018 | 118.69 | 119.31 | 118.14 | 118.30 | 398,102 | -0.34(-0.28%) |
Sep 25, 2018 | 118.89 | 118.93 | 118.56 | 118.64 | 231,741 | -0.05(-0.04%) |
Sep 24, 2018 | 118.63 | 118.75 | 118.31 | 118.68 | 308,155 | -0.26(-0.22%) |
Sep 21, 2018 | 119.70 | 119.70 | 118.88 | 118.95 | 375,568 | -0.16(-0.14%) |
Sep 20, 2018 | 118.62 | 119.29 | 118.62 | 119.11 | 495,901 | +1.01(+0.86%) |
Sep 19, 2018 | 117.83 | 118.18 | 117.73 | 118.10 | 350,426 | +0.29(+0.25%) |
Sep 18, 2018 | 117.23 | 118.11 | 117.23 | 117.81 | 421,896 | +0.68(+0.58%) |
Sep 17, 2018 | 117.74 | 117.74 | 117.01 | 117.13 | 446,510 | -0.72(-0.61%) |
Sep 14, 2018 | 118.06 | 118.06 | 117.46 | 117.85 | 570,043 | -0.08(-0.07%) |
Sep 13, 2018 | 117.73 | 118.05 | 117.60 | 117.94 | 609,655 | +0.73(+0.62%) |
Sep 12, 2018 | 117.20 | 117.53 | 116.90 | 117.21 | 780,770 | -0.01(-0.01%) |
Sep 11, 2018 | 116.38 | 117.37 | 116.20 | 117.22 | 491,298 | +0.56(+0.48%) |
Sep 10, 2018 | 117.02 | 117.09 | 116.56 | 116.65 | 396,246 | +0.10(+0.09%) |
Sep 07, 2018 | 116.28 | 116.98 | 116.20 | 116.55 | 856,216 | -0.24(-0.20%) |
Sep 06, 2018 | 117.24 | 117.34 | 116.21 | 116.79 | 775,659 | -0.46(-0.39%) |
Sep 05, 2018 | 117.37 | 117.55 | 116.81 | 117.24 | 775,502 | -0.39(-0.33%) |
Sep 04, 2018 | 117.66 | 117.77 | 117.12 | 117.64 | 798,762 | -0.20(-0.17%) |
Aug 31, 2018 | 117.83 | 117.83 | 117.83 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.05 | 118.41 | 117.64 | 117.90 | 778,177 | -0.40(-0.34%) |
Aug 29, 2018 | 117.66 | 118.36 | 117.57 | 118.30 | 412,480 | +0.79(+0.67%) |
Aug 28, 2018 | 117.76 | 117.79 | 117.39 | 117.51 | 396,688 | -0.01(-0.01%) |
Aug 27, 2018 | 117.06 | 117.57 | 117.06 | 117.52 | 474,746 | +0.99(+0.85%) |
Aug 24, 2018 | 116.08 | 116.59 | 116.08 | 116.52 | 414,068 | +0.68(+0.59%) |
Aug 23, 2018 | 115.91 | 116.38 | 115.71 | 115.84 | 400,704 | -0.17(-0.15%) |
Aug 22, 2018 | 115.78 | 116.24 | 115.74 | 116.01 | 409,572 | +0.07(+0.06%) |
Aug 21, 2018 | 116.00 | 116.43 | 115.88 | 115.94 | 555,834 | +0.17(+0.15%) |
Aug 20, 2018 | 115.80 | 115.88 | 115.53 | 115.77 | 305,130 | +0.17(+0.15%) |
Aug 17, 2018 | 115.06 | 115.82 | 114.88 | 115.59 | 397,176 | +0.33(+0.29%) |
Aug 16, 2018 | 115.03 | 115.67 | 114.98 | 115.26 | 503,794 | +1.02(+0.89%) |
Aug 15, 2018 | 114.48 | 114.52 | 113.54 | 114.24 | 891,445 | -0.80(-0.70%) |
Aug 14, 2018 | 114.80 | 115.19 | 114.51 | 115.05 | 571,099 | +0.61(+0.53%) |
Aug 13, 2018 | 114.99 | 115.32 | 114.36 | 114.44 | 1,043,746 | -0.43(-0.37%) |
Aug 10, 2018 | 115.04 | 115.18 | 114.49 | 114.86 | 544,815 | -0.81(-0.70%) |
Aug 09, 2018 | 115.88 | 115.99 | 115.60 | 115.67 | 293,882 | -0.13(-0.11%) |
Aug 08, 2018 | 115.66 | 115.99 | 115.58 | 115.80 | 240,898 | -0.01(-0.01%) |
Aug 07, 2018 | 115.72 | 116.02 | 115.72 | 115.81 | 274,866 | +0.40(+0.35%) |
Aug 06, 2018 | 114.94 | 115.53 | 114.74 | 115.41 | 280,902 | +0.48(+0.42%) |
Aug 03, 2018 | 114.43 | 114.93 | 114.35 | 114.93 | 328,731 | +0.64(+0.56%) |
Aug 02, 2018 | 113.06 | 114.43 | 113.05 | 114.29 | 509,823 | +0.59(+0.52%) |