Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.37 | 103.38 | 100.18 | 101.81 | 3,611,375 | +2.91(+2.94%) |
Oct 30, 2018 | 95.44 | 99.09 | 94.77 | 98.90 | 2,382,238 | +4.14(+4.37%) |
Oct 29, 2018 | 97.27 | 98.97 | 93.46 | 94.76 | 2,314,526 | -1.54(-1.60%) |
Oct 26, 2018 | 98.60 | 99.26 | 94.52 | 96.30 | 3,530,764 | -4.06(-4.05%) |
Oct 25, 2018 | 94.09 | 101.87 | 92.98 | 100.36 | 4,171,292 | +1.56(+1.57%) |
Oct 24, 2018 | 103.17 | 103.43 | 98.72 | 98.80 | 2,493,676 | -3.49(-3.42%) |
Oct 23, 2018 | 101.11 | 103.17 | 99.34 | 102.30 | 2,335,108 | -0.65(-0.63%) |
Oct 22, 2018 | 103.98 | 104.17 | 102.67 | 102.94 | 1,548,463 | -0.25(-0.24%) |
Oct 19, 2018 | 105.42 | 106.02 | 102.60 | 103.19 | 1,689,044 | -2.05(-1.95%) |
Oct 18, 2018 | 106.72 | 107.04 | 103.72 | 105.24 | 3,344,483 | -2.73(-2.52%) |
Oct 17, 2018 | 111.53 | 111.64 | 107.60 | 107.97 | 3,875,288 | -3.96(-3.54%) |
Oct 16, 2018 | 112.45 | 113.26 | 111.43 | 111.93 | 1,526,199 | +0.21(+0.19%) |
Oct 15, 2018 | 112.86 | 113.26 | 111.67 | 111.72 | 1,476,468 | -1.67(-1.47%) |
Oct 12, 2018 | 116.38 | 116.51 | 111.27 | 113.39 | 2,306,041 | -1.01(-0.88%) |
Oct 11, 2018 | 113.79 | 118.92 | 113.36 | 114.39 | 3,005,527 | +0.60(+0.53%) |
Oct 10, 2018 | 117.68 | 117.75 | 113.55 | 113.79 | 2,191,213 | -3.89(-3.30%) |
Oct 09, 2018 | 122.61 | 123.16 | 117.39 | 117.68 | 2,167,379 | -5.70(-4.62%) |
Oct 08, 2018 | 124.11 | 124.46 | 121.84 | 123.37 | 1,352,343 | -1.33(-1.06%) |
Oct 05, 2018 | 127.10 | 127.35 | 123.68 | 124.70 | 1,256,998 | -2.25(-1.77%) |
Oct 04, 2018 | 127.92 | 128.04 | 125.95 | 126.95 | 1,187,735 | -1.28(-1.00%) |
Oct 03, 2018 | 129.46 | 130.04 | 127.98 | 128.22 | 1,053,282 | -0.66(-0.52%) |
Oct 02, 2018 | 128.47 | 129.07 | 127.73 | 128.89 | 965,612 | +0.21(+0.16%) |
Oct 01, 2018 | 128.60 | 129.62 | 127.92 | 128.68 | 1,379,425 | +0.72(+0.57%) |
Sep 28, 2018 | 128.72 | 129.14 | 127.70 | 127.95 | 1,039,200 | -0.89(-0.69%) |
Sep 27, 2018 | 130.41 | 130.62 | 128.68 | 128.84 | 922,271 | -1.28(-0.99%) |
Sep 26, 2018 | 130.26 | 131.04 | 129.46 | 130.13 | 1,412,753 | -0.21(-0.16%) |
Sep 25, 2018 | 132.37 | 132.53 | 130.11 | 130.34 | 2,443,002 | -2.03(-1.53%) |
Sep 24, 2018 | 134.57 | 134.67 | 131.46 | 132.36 | 2,671,886 | -2.51(-1.86%) |
Sep 21, 2018 | 135.14 | 135.62 | 133.74 | 134.87 | 1,900,547 | +0.46(+0.34%) |
Sep 20, 2018 | 133.30 | 134.70 | 132.80 | 134.41 | 1,987,195 | +1.77(+1.34%) |
Sep 19, 2018 | 131.87 | 133.54 | 131.61 | 132.63 | 1,861,449 | +0.91(+0.69%) |
Sep 18, 2018 | 130.74 | 131.89 | 129.45 | 131.73 | 1,527,446 | +1.37(+1.05%) |
Sep 17, 2018 | 130.16 | 130.69 | 129.23 | 130.35 | 1,551,550 | +0.74(+0.57%) |
Sep 14, 2018 | 128.75 | 130.54 | 128.75 | 129.61 | 1,818,601 | +0.86(+0.66%) |
Sep 13, 2018 | 128.19 | 129.13 | 127.71 | 128.76 | 1,404,689 | +1.31(+1.03%) |
Sep 12, 2018 | 124.10 | 127.60 | 123.50 | 127.44 | 1,696,480 | +3.51(+2.83%) |
Sep 11, 2018 | 123.98 | 124.60 | 122.54 | 123.93 | 694,488 | -0.44(-0.35%) |
Sep 10, 2018 | 122.47 | 124.92 | 122.47 | 124.37 | 1,078,012 | +2.74(+2.26%) |
Sep 07, 2018 | 122.47 | 122.57 | 120.65 | 121.63 | 969,386 | -1.50(-1.22%) |
Sep 06, 2018 | 123.61 | 124.69 | 122.16 | 123.13 | 1,225,004 | -0.67(-0.54%) |
Sep 05, 2018 | 121.76 | 124.06 | 121.47 | 123.80 | 1,191,389 | +2.03(+1.66%) |
Sep 04, 2018 | 121.76 | 122.10 | 120.11 | 121.78 | 1,507,780 | -0.44(-0.36%) |
Aug 31, 2018 | 122.22 | 122.22 | 122.22 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 125.51 | 126.03 | 122.38 | 122.66 | 1,245,286 | -2.92(-2.33%) |
Aug 29, 2018 | 126.11 | 126.74 | 125.51 | 125.58 | 1,370,244 | -0.61(-0.48%) |
Aug 28, 2018 | 125.93 | 126.50 | 125.36 | 126.19 | 1,347,368 | +0.66(+0.53%) |
Aug 27, 2018 | 123.16 | 125.63 | 123.16 | 125.53 | 1,207,300 | +2.93(+2.39%) |
Aug 24, 2018 | 122.10 | 122.65 | 121.11 | 122.60 | 847,191 | +1.19(+0.98%) |
Aug 23, 2018 | 123.50 | 123.50 | 121.09 | 121.41 | 1,402,758 | -2.12(-1.72%) |
Aug 22, 2018 | 125.78 | 125.87 | 123.34 | 123.53 | 1,303,279 | -2.57(-2.04%) |
Aug 21, 2018 | 123.89 | 126.85 | 123.86 | 126.11 | 1,115,357 | +2.31(+1.87%) |
Aug 20, 2018 | 123.33 | 124.56 | 123.33 | 123.79 | 803,300 | +0.83(+0.67%) |
Aug 17, 2018 | 122.10 | 123.20 | 122.10 | 122.97 | 1,036,107 | +1.04(+0.86%) |
Aug 16, 2018 | 121.08 | 122.42 | 120.80 | 121.92 | 1,008,193 | +1.60(+1.33%) |
Aug 15, 2018 | 119.11 | 120.58 | 118.07 | 120.32 | 1,101,278 | +0.31(+0.26%) |
Aug 14, 2018 | 119.79 | 120.61 | 119.40 | 120.01 | 1,055,545 | +0.77(+0.64%) |
Aug 13, 2018 | 121.11 | 121.50 | 118.56 | 119.24 | 1,158,974 | -1.85(-1.53%) |
Aug 10, 2018 | 122.89 | 122.89 | 120.57 | 121.10 | 1,015,870 | -2.27(-1.84%) |
Aug 09, 2018 | 124.74 | 124.74 | 123.11 | 123.37 | 1,514,606 | -1.21(-0.97%) |
Aug 08, 2018 | 126.11 | 126.26 | 124.35 | 124.58 | 1,214,591 | -1.61(-1.28%) |
Aug 07, 2018 | 126.61 | 127.42 | 126.03 | 126.18 | 1,066,441 | +0.08(+0.06%) |
Aug 06, 2018 | 126.02 | 126.31 | 125.30 | 126.11 | 822,927 | +0.43(+0.34%) |
Aug 03, 2018 | 125.43 | 126.00 | 124.57 | 125.68 | 1,040,591 | +0.59(+0.47%) |
Aug 02, 2018 | 125.24 | 125.75 | 124.03 | 125.09 | 1,006,320 | -0.77(-0.61%) |