Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 117.52 | 119.41 | 116.63 | 117.02 | 254,184 | +0.24(+0.21%) |
Oct 30, 2018 | 110.00 | 117.59 | 110.00 | 116.78 | 157,218 | +6.38(+5.78%) |
Oct 29, 2018 | 109.99 | 112.50 | 109.53 | 110.40 | 173,913 | +1.81(+1.67%) |
Oct 26, 2018 | 111.57 | 112.78 | 107.71 | 108.59 | 197,800 | -3.82(-3.40%) |
Oct 25, 2018 | 113.65 | 114.63 | 110.67 | 112.41 | 244,539 | +2.95(+2.70%) |
Oct 24, 2018 | 111.78 | 112.99 | 96.48 | 109.46 | 690,877 | +4.04(+3.83%) |
Oct 23, 2018 | 104.73 | 106.96 | 103.43 | 105.42 | 130,009 | -0.30(-0.28%) |
Oct 22, 2018 | 104.62 | 106.03 | 102.91 | 105.72 | 124,029 | +1.33(+1.27%) |
Oct 19, 2018 | 104.56 | 107.42 | 103.94 | 104.39 | 136,300 | +0.38(+0.37%) |
Oct 18, 2018 | 106.55 | 106.67 | 103.30 | 104.01 | 107,929 | -2.74(-2.57%) |
Oct 17, 2018 | 107.60 | 108.13 | 105.93 | 106.75 | 105,665 | -1.05(-0.97%) |
Oct 16, 2018 | 109.55 | 111.13 | 107.54 | 107.80 | 96,538 | -1.36(-1.25%) |
Oct 15, 2018 | 108.00 | 109.75 | 107.80 | 109.16 | 129,712 | +1.16(+1.07%) |
Oct 12, 2018 | 106.72 | 108.72 | 105.69 | 108.00 | 201,100 | +2.51(+2.38%) |
Oct 11, 2018 | 107.55 | 108.59 | 105.33 | 105.49 | 118,885 | -2.24(-2.08%) |
Oct 10, 2018 | 109.48 | 110.38 | 107.53 | 107.73 | 118,239 | -2.11(-1.92%) |
Oct 09, 2018 | 112.48 | 113.13 | 109.06 | 109.84 | 118,869 | -2.72(-2.42%) |
Oct 08, 2018 | 113.54 | 113.54 | 110.55 | 112.56 | 72,082 | -0.96(-0.85%) |
Oct 05, 2018 | 115.00 | 117.32 | 112.80 | 113.52 | 107,100 | -1.95(-1.69%) |
Oct 04, 2018 | 117.49 | 117.49 | 114.61 | 115.47 | 87,841 | -2.45(-2.08%) |
Oct 03, 2018 | 118.20 | 118.65 | 116.22 | 117.92 | 63,287 | +0.17(+0.14%) |
Oct 02, 2018 | 119.51 | 121.00 | 117.56 | 117.75 | 87,605 | -1.88(-1.57%) |
Oct 01, 2018 | 120.55 | 120.70 | 119.41 | 119.63 | 120,123 | -0.92(-0.76%) |
Sep 28, 2018 | 121.10 | 122.60 | 120.30 | 120.55 | 93,900 | -0.60(-0.50%) |
Sep 27, 2018 | 121.10 | 122.10 | 119.95 | 121.15 | 70,472 | +0.30(+0.25%) |
Sep 26, 2018 | 121.05 | 122.15 | 120.40 | 120.85 | 93,000 | -0.35(-0.29%) |
Sep 25, 2018 | 122.45 | 122.85 | 120.95 | 121.20 | 120,606 | -1.15(-0.94%) |
Sep 24, 2018 | 119.40 | 123.03 | 119.40 | 122.35 | 118,293 | +3.10(+2.60%) |
Sep 21, 2018 | 121.80 | 122.55 | 119.10 | 119.25 | 239,800 | -2.55(-2.09%) |
Sep 20, 2018 | 120.00 | 121.95 | 118.20 | 121.80 | 169,479 | +2.45(+2.05%) |
Sep 19, 2018 | 124.00 | 124.40 | 118.00 | 119.35 | 159,766 | -4.75(-3.83%) |
Sep 18, 2018 | 124.85 | 125.65 | 124.10 | 124.10 | 123,807 | +0.15(+0.12%) |
Sep 17, 2018 | 127.55 | 127.55 | 123.85 | 123.95 | 82,546 | -3.25(-2.56%) |
Sep 14, 2018 | 129.75 | 130.85 | 127.20 | 127.20 | 118,600 | -2.55(-1.97%) |
Sep 13, 2018 | 129.85 | 130.60 | 128.00 | 129.75 | 116,946 | -0.10(-0.08%) |
Sep 12, 2018 | 128.30 | 130.40 | 128.30 | 129.85 | 129,927 | +1.70(+1.33%) |
Sep 11, 2018 | 125.10 | 128.60 | 125.00 | 128.15 | 134,701 | +3.05(+2.44%) |
Sep 10, 2018 | 124.00 | 126.20 | 123.73 | 125.10 | 148,897 | +1.60(+1.30%) |
Sep 07, 2018 | 124.65 | 125.80 | 123.25 | 123.50 | 128,500 | -1.25(-1.00%) |
Sep 06, 2018 | 126.00 | 126.20 | 122.75 | 124.75 | 129,727 | -1.20(-0.95%) |
Sep 05, 2018 | 126.00 | 126.72 | 124.85 | 125.95 | 154,917 | -1.05(-0.83%) |
Sep 04, 2018 | 129.00 | 130.70 | 126.35 | 127.00 | 231,569 | -4.95(-3.75%) |
Aug 31, 2018 | 131.95 | 131.95 | 131.95 | 0 | +0.40(+0.30%) | |
Aug 30, 2018 | 132.35 | 132.35 | 130.60 | 131.55 | 74,371 | -0.75(-0.57%) |
Aug 29, 2018 | 134.10 | 134.40 | 132.10 | 132.30 | 70,754 | -1.55(-1.16%) |
Aug 28, 2018 | 133.95 | 134.65 | 133.50 | 133.85 | 89,986 | +1.00(+0.75%) |
Aug 27, 2018 | 133.10 | 134.30 | 132.50 | 132.85 | 75,751 | +0.20(+0.15%) |
Aug 24, 2018 | 131.20 | 133.32 | 131.00 | 132.65 | 77,600 | +1.80(+1.38%) |
Aug 23, 2018 | 131.05 | 131.80 | 130.20 | 130.85 | 83,639 | -0.60(-0.46%) |
Aug 22, 2018 | 131.55 | 132.25 | 130.80 | 131.45 | 71,566 | +0.15(+0.11%) |
Aug 21, 2018 | 132.20 | 132.25 | 131.05 | 131.30 | 242,844 | -0.40(-0.30%) |
Aug 20, 2018 | 130.00 | 131.95 | 128.65 | 131.70 | 82,651 | +2.20(+1.70%) |
Aug 17, 2018 | 128.80 | 129.90 | 128.10 | 129.50 | 129,300 | +0.60(+0.47%) |
Aug 16, 2018 | 129.65 | 130.30 | 128.25 | 128.90 | 109,108 | -0.10(-0.08%) |
Aug 15, 2018 | 128.90 | 129.35 | 127.25 | 129.00 | 126,267 | -0.60(-0.46%) |
Aug 14, 2018 | 127.60 | 129.75 | 127.25 | 129.60 | 195,681 | +2.80(+2.21%) |
Aug 13, 2018 | 129.75 | 130.60 | 126.40 | 126.80 | 187,004 | -2.95(-2.27%) |
Aug 10, 2018 | 129.65 | 131.70 | 129.20 | 129.75 | 198,700 | -0.10(-0.08%) |
Aug 09, 2018 | 131.55 | 131.90 | 129.75 | 129.85 | 263,528 | -1.70(-1.29%) |
Aug 08, 2018 | 129.80 | 132.00 | 128.65 | 131.55 | 252,857 | +1.55(+1.19%) |
Aug 07, 2018 | 131.90 | 132.25 | 129.10 | 130.00 | 193,756 | -1.15(-0.88%) |
Aug 06, 2018 | 131.35 | 131.90 | 129.75 | 131.15 | 420,258 | +0.35(+0.27%) |
Aug 03, 2018 | 131.35 | 132.50 | 129.25 | 130.80 | 320,200 | -0.60(-0.46%) |
Aug 02, 2018 | 127.40 | 131.80 | 127.30 | 131.40 | 156,192 | +4.20(+3.30%) |