Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 105.24 | 106.42 | 104.72 | 105.11 | 898,226 | +0.81(+0.77%) |
Oct 30, 2018 | 101.90 | 104.96 | 101.90 | 104.30 | 965,854 | +2.53(+2.48%) |
Oct 29, 2018 | 102.67 | 104.16 | 100.33 | 101.77 | 743,328 | +0.56(+0.55%) |
Oct 26, 2018 | 100.46 | 101.75 | 99.05 | 101.21 | 899,571 | -0.85(-0.83%) |
Oct 25, 2018 | 101.99 | 104.17 | 101.64 | 102.06 | 858,575 | +0.69(+0.68%) |
Oct 24, 2018 | 103.55 | 104.61 | 101.18 | 101.36 | 870,243 | -2.19(-2.12%) |
Oct 23, 2018 | 104.22 | 104.52 | 101.82 | 103.56 | 1,055,529 | -1.99(-1.88%) |
Oct 22, 2018 | 105.77 | 106.57 | 104.63 | 105.54 | 965,879 | -0.53(-0.50%) |
Oct 19, 2018 | 104.81 | 106.32 | 104.02 | 106.07 | 1,401,766 | +1.66(+1.59%) |
Oct 18, 2018 | 106.35 | 106.35 | 103.79 | 104.41 | 1,323,792 | -2.20(-2.07%) |
Oct 17, 2018 | 108.17 | 108.19 | 106.20 | 106.62 | 1,367,763 | -1.61(-1.48%) |
Oct 16, 2018 | 107.38 | 110.48 | 106.39 | 108.22 | 1,616,389 | +2.24(+2.12%) |
Oct 15, 2018 | 103.60 | 106.83 | 103.59 | 105.98 | 1,642,901 | +2.13(+2.05%) |
Oct 12, 2018 | 106.25 | 106.25 | 103.06 | 103.85 | 1,562,885 | -0.95(-0.91%) |
Oct 11, 2018 | 108.34 | 108.81 | 104.41 | 104.80 | 1,468,834 | -3.46(-3.20%) |
Oct 10, 2018 | 111.84 | 112.49 | 108.11 | 108.26 | 1,078,423 | -4.03(-3.59%) |
Oct 09, 2018 | 114.92 | 115.68 | 112.07 | 112.29 | 933,140 | -2.77(-2.41%) |
Oct 08, 2018 | 114.37 | 115.31 | 113.36 | 115.06 | 682,798 | +0.65(+0.56%) |
Oct 05, 2018 | 115.01 | 115.07 | 113.38 | 114.42 | 1,058,270 | -0.60(-0.52%) |
Oct 04, 2018 | 114.62 | 116.08 | 113.84 | 115.02 | 752,061 | +0.37(+0.32%) |
Oct 03, 2018 | 114.49 | 115.39 | 113.81 | 114.64 | 978,064 | +0.27(+0.23%) |
Oct 02, 2018 | 115.12 | 115.48 | 114.14 | 114.38 | 805,097 | -0.68(-0.59%) |
Oct 01, 2018 | 113.76 | 115.41 | 113.76 | 115.06 | 693,106 | +2.04(+1.81%) |
Sep 28, 2018 | 113.14 | 113.99 | 112.37 | 113.02 | 1,111,099 | +0.46(+0.41%) |
Sep 27, 2018 | 114.99 | 115.09 | 111.51 | 112.56 | 1,508,718 | -2.51(-2.18%) |
Sep 26, 2018 | 113.93 | 116.00 | 113.50 | 115.06 | 528,365 | +1.20(+1.05%) |
Sep 25, 2018 | 114.40 | 114.90 | 113.47 | 113.87 | 723,741 | -0.54(-0.47%) |
Sep 24, 2018 | 113.32 | 114.45 | 112.75 | 114.41 | 956,624 | +1.33(+1.18%) |
Sep 21, 2018 | 113.27 | 113.78 | 111.28 | 113.08 | 1,949,423 | -0.39(-0.34%) |
Sep 20, 2018 | 116.39 | 117.49 | 113.32 | 113.47 | 1,121,978 | -2.55(-2.20%) |
Sep 19, 2018 | 117.41 | 117.80 | 115.54 | 116.01 | 637,142 | -1.23(-1.05%) |
Sep 18, 2018 | 116.36 | 117.79 | 115.27 | 117.25 | 635,742 | +0.89(+0.77%) |
Sep 17, 2018 | 118.36 | 118.60 | 115.40 | 116.36 | 671,328 | -2.01(-1.69%) |
Sep 14, 2018 | 117.70 | 119.66 | 117.58 | 118.36 | 609,431 | +0.66(+0.56%) |
Sep 13, 2018 | 119.59 | 120.56 | 117.40 | 117.70 | 547,064 | -1.34(-1.13%) |
Sep 12, 2018 | 120.11 | 120.67 | 118.75 | 119.05 | 525,486 | -1.14(-0.95%) |
Sep 11, 2018 | 121.04 | 121.56 | 119.83 | 120.19 | 591,977 | -0.91(-0.75%) |
Sep 10, 2018 | 117.62 | 121.34 | 117.60 | 121.10 | 1,121,928 | +4.24(+3.63%) |
Sep 07, 2018 | 116.52 | 118.12 | 116.34 | 116.86 | 560,496 | -0.09(-0.08%) |
Sep 06, 2018 | 117.42 | 118.32 | 116.59 | 116.95 | 580,140 | +0.01(+0.01%) |
Sep 05, 2018 | 112.24 | 117.21 | 112.24 | 116.94 | 788,675 | +2.94(+2.58%) |
Sep 04, 2018 | 114.74 | 115.16 | 113.77 | 114.01 | 962,144 | -0.73(-0.64%) |
Aug 31, 2018 | 114.74 | 114.74 | 114.74 | 0 | +0.89(+0.78%) | |
Aug 30, 2018 | 114.91 | 115.19 | 113.39 | 113.85 | 556,862 | -1.38(-1.20%) |
Aug 29, 2018 | 115.80 | 115.80 | 114.10 | 115.22 | 705,840 | -0.41(-0.35%) |
Aug 28, 2018 | 117.91 | 118.41 | 115.45 | 115.63 | 635,962 | -2.00(-1.70%) |
Aug 27, 2018 | 117.77 | 119.56 | 117.27 | 117.63 | 744,383 | -0.01(-0.01%) |
Aug 24, 2018 | 117.64 | 118.45 | 117.14 | 117.64 | 318,554 | +0.29(+0.25%) |
Aug 23, 2018 | 117.70 | 118.21 | 117.09 | 117.34 | 586,579 | -0.43(-0.36%) |
Aug 22, 2018 | 117.52 | 118.24 | 117.22 | 117.77 | 562,069 | +0.04(+0.03%) |
Aug 21, 2018 | 117.36 | 118.66 | 117.30 | 117.73 | 496,235 | +0.45(+0.38%) |
Aug 20, 2018 | 116.00 | 117.73 | 116.00 | 117.29 | 468,001 | +1.04(+0.89%) |
Aug 17, 2018 | 115.70 | 116.34 | 114.83 | 116.25 | 485,672 | +0.66(+0.57%) |
Aug 16, 2018 | 116.13 | 116.30 | 115.09 | 115.59 | 460,970 | +0.32(+0.28%) |
Aug 15, 2018 | 114.72 | 115.66 | 113.62 | 115.27 | 418,591 | -0.25(-0.21%) |
Aug 14, 2018 | 114.57 | 115.83 | 114.26 | 115.52 | 523,285 | +1.36(+1.19%) |
Aug 13, 2018 | 115.39 | 115.71 | 114.11 | 114.16 | 504,267 | -0.92(-0.80%) |
Aug 10, 2018 | 114.94 | 115.59 | 114.51 | 115.08 | 706,460 | -0.57(-0.49%) |
Aug 09, 2018 | 116.24 | 117.07 | 115.06 | 115.65 | 413,714 | -0.19(-0.16%) |
Aug 08, 2018 | 116.32 | 116.57 | 115.71 | 115.84 | 374,441 | -0.74(-0.64%) |
Aug 07, 2018 | 115.64 | 117.33 | 115.02 | 116.58 | 467,661 | +1.27(+1.10%) |
Aug 06, 2018 | 114.79 | 115.59 | 113.98 | 115.31 | 449,626 | +0.51(+0.45%) |
Aug 03, 2018 | 116.52 | 116.65 | 114.12 | 114.80 | 605,853 | -1.52(-1.31%) |
Aug 02, 2018 | 112.39 | 116.57 | 112.39 | 116.32 | 1,150,945 | +3.04(+2.68%) |