Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.92 | 113.04 | 110.16 | 110.32 | 3,997,874 | -1.92(-1.71%) |
Oct 30, 2018 | 111.20 | 113.28 | 110.96 | 112.24 | 2,458,200 | -0.64(-0.57%) |
Oct 29, 2018 | 114.00 | 114.24 | 112.32 | 112.88 | 2,657,917 | -1.76(-1.54%) |
Oct 26, 2018 | 112.96 | 115.00 | 112.48 | 114.64 | 2,714,950 | +0.96(+0.84%) |
Oct 25, 2018 | 113.44 | 114.64 | 113.28 | 113.68 | 1,922,627 | +1.28(+1.14%) |
Oct 24, 2018 | 113.92 | 114.72 | 112.32 | 112.40 | 3,376,611 | +0.08(+0.07%) |
Oct 23, 2018 | 114.88 | 115.12 | 111.44 | 112.32 | 5,841,010 | -5.60(-4.75%) |
Oct 22, 2018 | 116.80 | 118.00 | 116.00 | 117.92 | 2,182,719 | +0.16(+0.14%) |
Oct 19, 2018 | 117.44 | 118.40 | 117.04 | 117.76 | 2,574,550 | +1.28(+1.10%) |
Oct 18, 2018 | 116.48 | 118.08 | 116.08 | 116.48 | 2,988,299 | -2.08(-1.75%) |
Oct 17, 2018 | 120.40 | 120.48 | 117.52 | 118.56 | 3,950,923 | -2.96(-2.44%) |
Oct 16, 2018 | 120.72 | 122.16 | 120.40 | 121.52 | 2,308,691 | +0.48(+0.40%) |
Oct 15, 2018 | 120.96 | 121.36 | 119.76 | 121.04 | 2,796,665 | +0.08(+0.07%) |
Oct 12, 2018 | 121.12 | 121.28 | 119.36 | 120.96 | 3,340,887 | +1.36(+1.14%) |
Oct 11, 2018 | 121.76 | 122.12 | 119.12 | 119.60 | 3,722,935 | -3.44(-2.80%) |
Oct 10, 2018 | 126.16 | 126.16 | 122.96 | 123.04 | 2,257,612 | -3.52(-2.78%) |
Oct 09, 2018 | 126.24 | 127.20 | 125.12 | 126.56 | 2,912,526 | +1.12(+0.89%) |
Oct 08, 2018 | 124.48 | 125.64 | 124.24 | 125.44 | 2,473,343 | -0.08(-0.06%) |
Oct 05, 2018 | 125.76 | 127.04 | 124.80 | 125.52 | 3,253,275 | -0.40(-0.32%) |
Oct 04, 2018 | 128.24 | 128.24 | 124.88 | 125.92 | 3,300,182 | -2.80(-2.18%) |
Oct 03, 2018 | 126.80 | 129.92 | 125.36 | 128.72 | 3,277,726 | +1.76(+1.39%) |
Oct 02, 2018 | 127.60 | 127.60 | 126.64 | 126.96 | 1,999,745 | -0.64(-0.50%) |
Oct 01, 2018 | 124.00 | 128.04 | 123.56 | 127.60 | 3,278,852 | +3.44(+2.77%) |
Sep 28, 2018 | 121.92 | 124.56 | 121.84 | 124.16 | 2,314,637 | +2.08(+1.70%) |
Sep 27, 2018 | 122.08 | 122.16 | 121.20 | 122.08 | 1,472,426 | +1.20(+0.99%) |
Sep 26, 2018 | 121.36 | 121.92 | 120.72 | 120.88 | 1,383,155 | -1.28(-1.05%) |
Sep 25, 2018 | 122.56 | 122.88 | 121.44 | 122.16 | 2,287,794 | +0.16(+0.13%) |
Sep 24, 2018 | 121.76 | 122.88 | 121.36 | 122.00 | 3,085,769 | +2.32(+1.94%) |
Sep 21, 2018 | 119.92 | 121.20 | 118.24 | 119.68 | 3,544,975 | +1.28(+1.08%) |
Sep 20, 2018 | 120.16 | 120.40 | 118.24 | 118.40 | 1,846,017 | -1.12(-0.94%) |
Sep 19, 2018 | 117.92 | 119.60 | 117.84 | 119.52 | 2,180,160 | +2.00(+1.70%) |
Sep 18, 2018 | 117.52 | 118.48 | 116.68 | 117.52 | 1,835,954 | +1.76(+1.52%) |
Sep 17, 2018 | 116.88 | 117.28 | 115.36 | 115.76 | 1,802,907 | -0.24(-0.21%) |
Sep 14, 2018 | 115.84 | 117.68 | 114.48 | 116.00 | 2,044,775 | +0.08(+0.07%) |
Sep 13, 2018 | 116.88 | 117.36 | 115.12 | 115.92 | 2,303,155 | -2.32(-1.96%) |
Sep 12, 2018 | 118.00 | 119.68 | 117.84 | 118.24 | 2,329,619 | +1.44(+1.23%) |
Sep 11, 2018 | 114.16 | 117.04 | 113.84 | 116.80 | 1,551,404 | +3.12(+2.74%) |
Sep 10, 2018 | 115.04 | 115.36 | 113.36 | 113.68 | 1,242,658 | -0.56(-0.49%) |
Sep 07, 2018 | 113.04 | 114.32 | 112.56 | 114.24 | 1,718,587 | -0.16(-0.14%) |
Sep 06, 2018 | 115.68 | 115.92 | 112.80 | 114.40 | 1,942,387 | -1.52(-1.31%) |
Sep 05, 2018 | 116.64 | 117.12 | 115.48 | 115.92 | 1,608,201 | -0.72(-0.62%) |
Sep 04, 2018 | 118.80 | 118.96 | 116.24 | 116.64 | 1,879,479 | -1.04(-0.88%) |
Aug 31, 2018 | 117.68 | 117.68 | 117.68 | 0 | -0.32(-0.27%) | |
Aug 30, 2018 | 117.52 | 118.64 | 117.12 | 118.00 | 1,791,548 | +0.72(+0.61%) |
Aug 29, 2018 | 116.24 | 117.36 | 115.84 | 117.28 | 2,214,786 | +1.84(+1.59%) |
Aug 28, 2018 | 116.08 | 116.08 | 114.80 | 115.44 | 1,341,140 | -0.56(-0.48%) |
Aug 27, 2018 | 115.84 | 116.08 | 115.28 | 116.00 | 1,358,447 | +0.56(+0.49%) |
Aug 24, 2018 | 116.00 | 116.64 | 114.88 | 115.44 | 1,787,900 | +1.28(+1.12%) |
Aug 23, 2018 | 113.60 | 114.48 | 113.20 | 114.16 | 1,441,387 | +0.00(+0.00%) |
Aug 22, 2018 | 113.04 | 114.56 | 112.44 | 114.16 | 2,537,506 | +3.52(+3.18%) |
Aug 21, 2018 | 111.68 | 111.84 | 110.48 | 110.64 | 1,340,447 | +0.56(+0.51%) |
Aug 20, 2018 | 109.52 | 110.40 | 109.24 | 110.08 | 2,190,303 | +0.56(+0.51%) |
Aug 17, 2018 | 110.48 | 110.56 | 108.88 | 109.52 | 2,552,362 | +0.48(+0.44%) |
Aug 16, 2018 | 108.56 | 109.20 | 108.16 | 109.04 | 2,308,626 | +0.96(+0.89%) |
Aug 15, 2018 | 110.24 | 110.32 | 107.52 | 108.08 | 5,946,023 | -3.84(-3.43%) |
Aug 14, 2018 | 113.76 | 113.84 | 111.12 | 111.92 | 2,366,674 | -0.16(-0.14%) |
Aug 13, 2018 | 112.08 | 112.40 | 109.44 | 112.08 | 3,423,018 | -0.56(-0.50%) |
Aug 10, 2018 | 112.08 | 112.96 | 111.92 | 112.64 | 2,255,275 | +1.60(+1.44%) |
Aug 09, 2018 | 111.76 | 112.24 | 110.96 | 111.04 | 2,017,995 | -0.16(-0.14%) |
Aug 08, 2018 | 113.52 | 113.52 | 110.40 | 111.20 | 3,610,015 | -3.68(-3.20%) |
Aug 07, 2018 | 115.44 | 115.86 | 114.72 | 114.88 | 1,672,352 | +0.40(+0.35%) |
Aug 06, 2018 | 115.20 | 116.32 | 114.40 | 114.48 | 2,555,701 | +0.32(+0.28%) |
Aug 03, 2018 | 114.48 | 114.80 | 112.88 | 114.16 | 2,062,800 | -0.72(-0.63%) |
Aug 02, 2018 | 112.08 | 115.36 | 111.84 | 114.88 | 2,169,546 | +2.16(+1.92%) |