Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.68 | 112.64 | 111.02 | 112.17 | 11,955 | +0.32(+0.29%) |
Oct 30, 2018 | 110.40 | 112.00 | 110.40 | 111.86 | 15,424 | +1.46(+1.33%) |
Oct 29, 2018 | 112.91 | 112.98 | 109.35 | 110.39 | 16,248 | -0.76(-0.68%) |
Oct 26, 2018 | 110.64 | 111.29 | 109.52 | 111.15 | 13,421 | -0.58(-0.52%) |
Oct 25, 2018 | 111.04 | 112.09 | 110.82 | 111.73 | 11,690 | +0.47(+0.42%) |
Oct 24, 2018 | 112.81 | 114.27 | 110.88 | 111.27 | 26,356 | -0.18(-0.16%) |
Oct 23, 2018 | 111.36 | 112.11 | 109.93 | 111.44 | 19,288 | -2.06(-1.81%) |
Oct 22, 2018 | 114.40 | 114.80 | 112.65 | 113.50 | 13,310 | -0.94(-0.82%) |
Oct 19, 2018 | 113.69 | 114.55 | 113.69 | 114.44 | 10,012 | +1.55(+1.37%) |
Oct 18, 2018 | 114.72 | 114.72 | 112.62 | 112.89 | 9,335 | -1.99(-1.73%) |
Oct 17, 2018 | 114.93 | 115.27 | 113.97 | 114.88 | 10,604 | -0.49(-0.42%) |
Oct 16, 2018 | 112.61 | 115.37 | 112.61 | 115.37 | 18,471 | +4.98(+4.52%) |
Oct 15, 2018 | 111.58 | 111.63 | 110.22 | 110.38 | 22,538 | -2.04(-1.81%) |
Oct 12, 2018 | 111.34 | 112.84 | 110.72 | 112.42 | 36,430 | +1.81(+1.64%) |
Oct 11, 2018 | 112.30 | 112.87 | 109.93 | 110.61 | 26,462 | -3.03(-2.67%) |
Oct 10, 2018 | 117.37 | 119.00 | 113.33 | 113.64 | 17,839 | -4.70(-3.97%) |
Oct 09, 2018 | 119.91 | 119.91 | 117.37 | 118.34 | 18,657 | -0.75(-0.63%) |
Oct 08, 2018 | 119.88 | 119.88 | 118.10 | 119.09 | 14,805 | -0.52(-0.43%) |
Oct 05, 2018 | 118.73 | 120.47 | 118.73 | 119.61 | 11,397 | +0.27(+0.23%) |
Oct 04, 2018 | 121.43 | 121.43 | 118.93 | 119.34 | 31,358 | -1.57(-1.30%) |
Oct 03, 2018 | 121.54 | 121.54 | 120.61 | 120.91 | 19,388 | +1.57(+1.31%) |
Oct 02, 2018 | 119.87 | 120.00 | 119.06 | 119.34 | 12,553 | +0.95(+0.80%) |
Oct 01, 2018 | 118.29 | 118.99 | 117.56 | 118.39 | 19,071 | +0.55(+0.47%) |
Sep 28, 2018 | 118.62 | 119.01 | 117.46 | 117.84 | 11,078 | -1.25(-1.05%) |
Sep 27, 2018 | 121.47 | 121.47 | 118.68 | 119.08 | 36,520 | -5.18(-4.17%) |
Sep 26, 2018 | 125.39 | 125.39 | 124.24 | 124.27 | 15,018 | -2.47(-1.95%) |
Sep 25, 2018 | 126.74 | 126.74 | 125.61 | 126.74 | 17,519 | +0.90(+0.72%) |
Sep 24, 2018 | 126.43 | 126.43 | 124.69 | 125.83 | 19,189 | +0.19(+0.15%) |
Sep 21, 2018 | 126.59 | 126.59 | 125.29 | 125.65 | 22,795 | -1.00(-0.79%) |
Sep 20, 2018 | 127.66 | 127.66 | 125.98 | 126.65 | 27,229 | +3.53(+2.87%) |
Sep 19, 2018 | 122.19 | 123.25 | 122.19 | 123.12 | 10,626 | +0.65(+0.53%) |
Sep 18, 2018 | 121.81 | 122.97 | 121.81 | 122.47 | 9,956 | +0.71(+0.59%) |
Sep 17, 2018 | 122.23 | 123.06 | 121.58 | 121.76 | 27,882 | +0.21(+0.17%) |
Sep 14, 2018 | 121.55 | 122.62 | 119.31 | 121.55 | 44,738 | +0.72(+0.60%) |
Sep 13, 2018 | 120.64 | 120.83 | 119.56 | 120.83 | 14,472 | -0.37(-0.30%) |
Sep 12, 2018 | 121.63 | 121.75 | 120.51 | 121.20 | 12,144 | +0.36(+0.30%) |
Sep 11, 2018 | 120.57 | 121.68 | 119.81 | 120.84 | 11,266 | +0.83(+0.69%) |
Sep 10, 2018 | 119.08 | 120.49 | 119.08 | 120.01 | 11,458 | +0.69(+0.57%) |
Sep 07, 2018 | 118.96 | 119.61 | 118.96 | 119.33 | 8,308 | -0.45(-0.38%) |
Sep 06, 2018 | 119.92 | 120.14 | 119.25 | 119.78 | 19,460 | -0.11(-0.09%) |
Sep 05, 2018 | 120.08 | 120.52 | 119.38 | 119.89 | 23,706 | +0.06(+0.05%) |
Sep 04, 2018 | 119.99 | 120.16 | 118.99 | 119.84 | 35,656 | +0.05(+0.04%) |
Aug 31, 2018 | 119.79 | 119.79 | 119.79 | 0 | +0.92(+0.77%) | |
Aug 30, 2018 | 120.17 | 120.17 | 118.55 | 118.87 | 24,792 | -1.11(-0.93%) |
Aug 29, 2018 | 118.34 | 119.98 | 118.31 | 119.98 | 29,885 | +3.04(+2.60%) |
Aug 28, 2018 | 117.51 | 117.62 | 116.64 | 116.94 | 14,692 | +0.51(+0.44%) |
Aug 27, 2018 | 116.38 | 116.73 | 116.04 | 116.43 | 25,960 | +2.54(+2.23%) |
Aug 24, 2018 | 113.12 | 114.08 | 112.98 | 113.89 | 28,112 | +0.77(+0.68%) |
Aug 23, 2018 | 114.58 | 114.61 | 112.97 | 113.12 | 24,079 | -2.97(-2.56%) |
Aug 22, 2018 | 116.56 | 116.73 | 115.65 | 116.10 | 39,409 | -1.22(-1.04%) |
Aug 21, 2018 | 116.07 | 117.45 | 116.07 | 117.32 | 57,721 | +4.28(+3.78%) |
Aug 20, 2018 | 111.53 | 113.39 | 111.27 | 113.04 | 64,094 | +3.88(+3.56%) |
Aug 17, 2018 | 108.95 | 109.51 | 107.63 | 109.16 | 40,939 | +0.69(+0.64%) |
Aug 16, 2018 | 109.20 | 109.59 | 106.20 | 108.47 | 127,422 | -6.41(-5.58%) |
Aug 15, 2018 | 115.16 | 115.73 | 114.47 | 114.87 | 25,271 | -1.20(-1.03%) |
Aug 14, 2018 | 115.39 | 116.50 | 114.78 | 116.07 | 48,969 | +2.70(+2.38%) |
Aug 13, 2018 | 112.95 | 113.55 | 112.45 | 113.38 | 23,005 | +1.68(+1.51%) |
Aug 10, 2018 | 111.76 | 112.14 | 111.08 | 111.69 | 22,340 | -0.74(-0.66%) |
Aug 09, 2018 | 114.38 | 114.38 | 112.26 | 112.43 | 27,884 | -2.96(-2.56%) |
Aug 08, 2018 | 113.49 | 115.79 | 112.44 | 115.39 | 48,488 | +3.57(+3.20%) |
Aug 07, 2018 | 114.00 | 114.00 | 111.08 | 111.81 | 64,678 | -0.56(-0.50%) |
Aug 06, 2018 | 110.81 | 112.38 | 110.68 | 112.38 | 27,680 | +2.69(+2.45%) |
Aug 03, 2018 | 108.06 | 110.07 | 107.95 | 109.69 | 34,418 | +1.62(+1.50%) |
Aug 02, 2018 | 108.43 | 109.28 | 108.05 | 108.07 | 45,789 | -1.72(-1.57%) |