Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 117.05 | 118.80 | 109.39 | 110.00 | 905,476 | -5.18(-4.50%) |
Oct 30, 2018 | 115.00 | 116.47 | 103.50 | 115.18 | 1,280,815 | +14.29(+14.16%) |
Oct 29, 2018 | 99.05 | 102.83 | 97.69 | 100.89 | 636,714 | +2.69(+2.74%) |
Oct 26, 2018 | 106.00 | 106.00 | 97.38 | 98.20 | 1,084,800 | -10.88(-9.97%) |
Oct 25, 2018 | 105.91 | 110.45 | 105.82 | 109.08 | 312,459 | +2.96(+2.79%) |
Oct 24, 2018 | 108.91 | 110.19 | 106.05 | 106.12 | 440,272 | -2.79(-2.56%) |
Oct 23, 2018 | 107.51 | 110.07 | 105.75 | 108.91 | 416,552 | +0.27(+0.25%) |
Oct 22, 2018 | 107.97 | 110.32 | 107.51 | 108.64 | 465,839 | +0.41(+0.38%) |
Oct 19, 2018 | 111.73 | 112.95 | 107.99 | 108.23 | 343,100 | -4.13(-3.68%) |
Oct 18, 2018 | 110.65 | 112.55 | 109.41 | 112.36 | 404,824 | +1.74(+1.57%) |
Oct 17, 2018 | 108.97 | 111.11 | 108.00 | 110.62 | 425,244 | +1.89(+1.74%) |
Oct 16, 2018 | 108.04 | 109.23 | 107.58 | 108.73 | 789,747 | +0.94(+0.87%) |
Oct 15, 2018 | 109.14 | 109.93 | 107.56 | 107.79 | 426,389 | -1.49(-1.36%) |
Oct 12, 2018 | 114.21 | 116.50 | 108.28 | 109.28 | 640,600 | -4.21(-3.71%) |
Oct 11, 2018 | 117.79 | 118.06 | 113.13 | 113.49 | 470,704 | -3.83(-3.26%) |
Oct 10, 2018 | 122.13 | 122.54 | 116.98 | 117.32 | 398,196 | -1.54(-1.30%) |
Oct 09, 2018 | 116.48 | 121.23 | 116.48 | 118.86 | 300,686 | +2.03(+1.74%) |
Oct 08, 2018 | 115.67 | 117.46 | 111.88 | 116.83 | 283,739 | +1.08(+0.93%) |
Oct 05, 2018 | 115.01 | 117.03 | 113.59 | 115.75 | 570,600 | +0.44(+0.38%) |
Oct 04, 2018 | 118.02 | 118.03 | 114.78 | 115.31 | 402,718 | -3.43(-2.89%) |
Oct 03, 2018 | 118.56 | 120.46 | 116.29 | 118.74 | 255,896 | +0.85(+0.72%) |
Oct 02, 2018 | 123.31 | 123.50 | 115.77 | 117.89 | 400,630 | -5.67(-4.59%) |
Oct 01, 2018 | 125.85 | 127.38 | 122.95 | 123.56 | 371,166 | -1.40(-1.12%) |
Sep 28, 2018 | 121.61 | 125.13 | 121.61 | 124.96 | 378,800 | +2.74(+2.24%) |
Sep 27, 2018 | 122.07 | 123.88 | 120.51 | 122.22 | 327,220 | +0.12(+0.10%) |
Sep 26, 2018 | 123.43 | 124.90 | 120.01 | 122.10 | 289,302 | -1.38(-1.12%) |
Sep 25, 2018 | 121.71 | 124.91 | 121.38 | 123.48 | 255,543 | +1.97(+1.62%) |
Sep 24, 2018 | 118.55 | 122.67 | 118.37 | 121.51 | 296,663 | +2.96(+2.50%) |
Sep 21, 2018 | 119.29 | 121.25 | 117.83 | 118.55 | 620,300 | -1.01(-0.84%) |
Sep 20, 2018 | 118.23 | 119.88 | 116.66 | 119.56 | 216,845 | +1.68(+1.43%) |
Sep 19, 2018 | 119.87 | 120.02 | 116.82 | 117.88 | 404,672 | -2.22(-1.85%) |
Sep 18, 2018 | 119.71 | 121.68 | 119.38 | 120.10 | 248,804 | +0.61(+0.51%) |
Sep 17, 2018 | 120.81 | 120.96 | 118.09 | 119.49 | 279,530 | -0.85(-0.71%) |
Sep 14, 2018 | 119.65 | 121.17 | 118.74 | 120.34 | 379,500 | +0.34(+0.28%) |
Sep 13, 2018 | 122.26 | 122.83 | 118.91 | 120.00 | 306,107 | -1.54(-1.27%) |
Sep 12, 2018 | 124.66 | 125.36 | 120.74 | 121.54 | 339,526 | -3.37(-2.70%) |
Sep 11, 2018 | 123.57 | 126.00 | 122.63 | 124.91 | 206,747 | +0.90(+0.73%) |
Sep 10, 2018 | 122.41 | 124.28 | 120.92 | 124.01 | 274,378 | +2.06(+1.69%) |
Sep 07, 2018 | 122.92 | 126.27 | 121.62 | 121.95 | 286,900 | -1.56(-1.26%) |
Sep 06, 2018 | 120.53 | 124.69 | 120.38 | 123.51 | 325,551 | +2.98(+2.47%) |
Sep 05, 2018 | 124.24 | 125.22 | 116.25 | 120.53 | 613,941 | -4.35(-3.48%) |
Sep 04, 2018 | 125.34 | 125.46 | 123.67 | 124.88 | 341,946 | -0.13(-0.10%) |
Aug 31, 2018 | 125.01 | 125.01 | 125.01 | 0 | +2.51(+2.05%) | |
Aug 30, 2018 | 122.61 | 123.55 | 122.30 | 122.50 | 359,539 | -0.48(-0.39%) |
Aug 29, 2018 | 123.12 | 123.83 | 121.89 | 122.98 | 334,301 | +0.13(+0.11%) |
Aug 28, 2018 | 124.80 | 125.56 | 122.63 | 122.85 | 248,840 | -1.91(-1.53%) |
Aug 27, 2018 | 125.65 | 126.30 | 124.21 | 124.76 | 285,731 | +0.27(+0.22%) |
Aug 24, 2018 | 123.83 | 125.10 | 123.31 | 124.49 | 298,400 | +0.76(+0.61%) |
Aug 23, 2018 | 122.00 | 124.82 | 122.00 | 123.73 | 246,932 | +1.89(+1.55%) |
Aug 22, 2018 | 119.77 | 122.00 | 119.50 | 121.84 | 386,364 | +1.92(+1.60%) |
Aug 21, 2018 | 119.27 | 120.50 | 118.57 | 119.92 | 278,927 | +0.41(+0.34%) |
Aug 20, 2018 | 120.95 | 121.67 | 118.88 | 119.51 | 214,225 | +0.21(+0.18%) |
Aug 17, 2018 | 117.79 | 120.30 | 117.70 | 119.30 | 356,100 | +1.76(+1.50%) |
Aug 16, 2018 | 116.18 | 118.03 | 115.43 | 117.54 | 316,582 | +1.41(+1.21%) |
Aug 15, 2018 | 116.79 | 118.63 | 115.29 | 116.13 | 379,393 | -0.60(-0.51%) |
Aug 14, 2018 | 114.28 | 117.30 | 114.28 | 116.73 | 324,768 | +2.83(+2.48%) |
Aug 13, 2018 | 113.48 | 115.72 | 113.00 | 113.90 | 242,092 | -0.04(-0.04%) |
Aug 10, 2018 | 112.33 | 115.76 | 112.06 | 113.94 | 414,100 | +1.79(+1.60%) |
Aug 09, 2018 | 110.95 | 112.79 | 110.39 | 112.15 | 263,345 | +1.94(+1.76%) |
Aug 08, 2018 | 108.76 | 111.09 | 108.71 | 110.21 | 310,458 | +1.96(+1.81%) |
Aug 07, 2018 | 109.23 | 109.26 | 107.25 | 108.25 | 402,876 | -0.98(-0.90%) |
Aug 06, 2018 | 108.00 | 111.97 | 107.66 | 109.23 | 429,560 | +0.96(+0.89%) |
Aug 03, 2018 | 107.08 | 109.36 | 106.54 | 108.27 | 671,300 | +2.26(+2.13%) |
Aug 02, 2018 | 103.85 | 106.32 | 103.24 | 106.01 | 1,044,502 | +2.19(+2.11%) |