Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 107.43 | 111.16 | 106.62 | 107.15 | 571,140 | +0.86(+0.81%) |
Oct 30, 2018 | 104.29 | 107.41 | 103.12 | 106.29 | 446,836 | +1.42(+1.35%) |
Oct 29, 2018 | 108.83 | 110.00 | 103.33 | 104.87 | 946,825 | -2.35(-2.19%) |
Oct 26, 2018 | 103.99 | 108.50 | 102.34 | 107.22 | 618,800 | +1.08(+1.02%) |
Oct 25, 2018 | 102.68 | 108.18 | 102.04 | 106.14 | 868,692 | +4.29(+4.21%) |
Oct 24, 2018 | 108.62 | 108.63 | 101.47 | 101.85 | 826,857 | -6.71(-6.18%) |
Oct 23, 2018 | 107.00 | 109.20 | 105.48 | 108.56 | 716,248 | -0.61(-0.56%) |
Oct 22, 2018 | 112.00 | 112.53 | 107.81 | 109.17 | 737,220 | -2.84(-2.54%) |
Oct 19, 2018 | 115.43 | 116.48 | 111.90 | 112.01 | 636,800 | -2.57(-2.24%) |
Oct 18, 2018 | 114.75 | 115.98 | 112.33 | 114.58 | 554,637 | -0.11(-0.10%) |
Oct 17, 2018 | 114.30 | 116.00 | 113.07 | 114.69 | 446,532 | +0.40(+0.35%) |
Oct 16, 2018 | 111.03 | 114.42 | 110.67 | 114.29 | 662,742 | +4.24(+3.85%) |
Oct 15, 2018 | 111.08 | 111.81 | 109.10 | 110.05 | 462,463 | -1.43(-1.28%) |
Oct 12, 2018 | 110.36 | 112.14 | 108.27 | 111.48 | 692,600 | +3.42(+3.16%) |
Oct 11, 2018 | 103.30 | 109.78 | 102.00 | 108.06 | 1,332,273 | +1.76(+1.66%) |
Oct 10, 2018 | 109.38 | 109.82 | 106.30 | 106.30 | 948,937 | -2.82(-2.58%) |
Oct 09, 2018 | 110.72 | 112.98 | 108.81 | 109.12 | 1,092,453 | -3.15(-2.81%) |
Oct 08, 2018 | 114.84 | 115.08 | 110.52 | 112.27 | 960,508 | -3.28(-2.84%) |
Oct 05, 2018 | 115.42 | 117.75 | 112.97 | 115.55 | 1,015,700 | +0.97(+0.85%) |
Oct 04, 2018 | 119.00 | 119.37 | 112.67 | 114.58 | 1,068,932 | -4.51(-3.79%) |
Oct 03, 2018 | 118.98 | 120.10 | 113.06 | 119.09 | 1,428,224 | -0.01(-0.01%) |
Oct 02, 2018 | 124.35 | 124.72 | 118.75 | 119.10 | 855,557 | -5.26(-4.23%) |
Oct 01, 2018 | 124.00 | 125.59 | 123.12 | 124.36 | 832,240 | +1.41(+1.15%) |
Sep 28, 2018 | 120.05 | 124.61 | 119.89 | 122.95 | 1,375,500 | +2.47(+2.05%) |
Sep 27, 2018 | 121.20 | 123.08 | 120.44 | 120.48 | 776,428 | -1.06(-0.87%) |
Sep 26, 2018 | 122.72 | 123.41 | 121.45 | 121.54 | 699,963 | -1.10(-0.90%) |
Sep 25, 2018 | 121.48 | 124.38 | 120.89 | 122.64 | 1,190,181 | +1.59(+1.31%) |
Sep 24, 2018 | 119.19 | 121.75 | 119.15 | 121.05 | 738,046 | +1.43(+1.20%) |
Sep 21, 2018 | 120.87 | 121.59 | 118.66 | 119.62 | 1,143,000 | -0.61(-0.51%) |
Sep 20, 2018 | 118.62 | 120.85 | 117.60 | 120.23 | 481,888 | +2.82(+2.40%) |
Sep 19, 2018 | 120.44 | 121.96 | 116.52 | 117.41 | 545,909 | -2.85(-2.37%) |
Sep 18, 2018 | 117.26 | 120.99 | 117.26 | 120.26 | 795,940 | +2.90(+2.47%) |
Sep 17, 2018 | 118.57 | 119.16 | 115.66 | 117.36 | 569,032 | -1.12(-0.95%) |
Sep 14, 2018 | 120.86 | 121.12 | 118.18 | 118.48 | 463,400 | -2.40(-1.99%) |
Sep 13, 2018 | 126.98 | 126.98 | 120.12 | 120.88 | 638,914 | -0.79(-0.65%) |
Sep 12, 2018 | 122.96 | 122.96 | 118.87 | 121.67 | 993,696 | -0.17(-0.14%) |
Sep 11, 2018 | 118.00 | 122.06 | 118.00 | 121.84 | 542,079 | +3.30(+2.78%) |
Sep 10, 2018 | 118.98 | 121.53 | 116.62 | 118.54 | 631,329 | +1.61(+1.38%) |
Sep 07, 2018 | 121.52 | 122.51 | 116.27 | 116.93 | 692,800 | -4.37(-3.60%) |
Sep 06, 2018 | 121.52 | 123.11 | 120.20 | 121.30 | 619,445 | +0.14(+0.12%) |
Sep 05, 2018 | 125.55 | 126.82 | 118.61 | 121.16 | 840,201 | -4.69(-3.73%) |
Sep 04, 2018 | 125.00 | 126.28 | 123.26 | 125.85 | 832,794 | +2.90(+2.36%) |
Aug 31, 2018 | 122.95 | 122.95 | 122.95 | 0 | +0.85(+0.70%) | |
Aug 30, 2018 | 121.20 | 123.01 | 121.20 | 122.10 | 463,016 | +0.44(+0.36%) |
Aug 29, 2018 | 121.28 | 122.09 | 120.43 | 121.66 | 463,099 | +1.08(+0.90%) |
Aug 28, 2018 | 121.42 | 122.51 | 120.27 | 120.58 | 645,985 | -0.53(-0.44%) |
Aug 27, 2018 | 118.53 | 121.38 | 118.52 | 121.11 | 711,923 | +2.40(+2.02%) |
Aug 24, 2018 | 117.51 | 118.89 | 117.26 | 118.71 | 381,500 | +1.22(+1.04%) |
Aug 23, 2018 | 118.00 | 118.54 | 115.76 | 117.49 | 488,637 | +0.88(+0.75%) |
Aug 22, 2018 | 113.77 | 117.94 | 113.77 | 116.61 | 475,691 | +2.18(+1.91%) |
Aug 21, 2018 | 113.85 | 115.17 | 113.85 | 114.43 | 556,492 | +0.83(+0.73%) |
Aug 20, 2018 | 115.32 | 116.99 | 113.12 | 113.60 | 597,554 | -1.02(-0.89%) |
Aug 17, 2018 | 113.86 | 115.49 | 112.25 | 114.62 | 522,200 | +1.02(+0.90%) |
Aug 16, 2018 | 114.40 | 115.32 | 111.45 | 113.60 | 691,282 | -0.39(-0.34%) |
Aug 15, 2018 | 115.37 | 116.44 | 113.20 | 113.99 | 568,737 | -2.23(-1.92%) |
Aug 14, 2018 | 116.16 | 117.14 | 114.88 | 116.22 | 434,719 | +0.38(+0.33%) |
Aug 13, 2018 | 118.24 | 119.45 | 115.72 | 115.84 | 712,578 | -2.62(-2.21%) |
Aug 10, 2018 | 118.59 | 120.83 | 118.15 | 118.46 | 472,800 | -0.90(-0.75%) |
Aug 09, 2018 | 119.87 | 120.90 | 118.49 | 119.36 | 850,545 | +2.50(+2.14%) |
Aug 08, 2018 | 117.25 | 118.34 | 116.32 | 116.86 | 381,388 | -0.43(-0.37%) |
Aug 07, 2018 | 117.39 | 118.23 | 116.23 | 117.29 | 577,635 | +1.40(+1.21%) |
Aug 06, 2018 | 116.40 | 118.11 | 115.03 | 115.89 | 665,060 | -0.12(-0.10%) |
Aug 03, 2018 | 115.85 | 117.78 | 114.79 | 116.01 | 556,000 | +0.32(+0.28%) |
Aug 02, 2018 | 114.07 | 117.91 | 113.27 | 115.69 | 1,531,356 | +2.14(+1.88%) |