Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 103.55 | 104.95 | 102.00 | 102.17 | 319,012 | +0.06(+0.05%) |
Oct 30, 2018 | 101.51 | 103.13 | 100.44 | 102.12 | 343,919 | +0.86(+0.85%) |
Oct 29, 2018 | 101.77 | 102.79 | 99.73 | 101.26 | 289,390 | +1.42(+1.42%) |
Oct 26, 2018 | 99.78 | 100.92 | 98.24 | 99.84 | 283,769 | -0.96(-0.95%) |
Oct 25, 2018 | 99.66 | 101.85 | 97.51 | 100.80 | 225,300 | +1.86(+1.88%) |
Oct 24, 2018 | 105.91 | 106.21 | 98.69 | 98.94 | 284,372 | -7.20(-6.78%) |
Oct 23, 2018 | 105.16 | 107.18 | 104.48 | 106.14 | 200,162 | -0.61(-0.58%) |
Oct 22, 2018 | 106.76 | 107.95 | 106.19 | 106.75 | 139,232 | +0.54(+0.51%) |
Oct 19, 2018 | 105.47 | 107.53 | 105.30 | 106.21 | 134,903 | +0.77(+0.73%) |
Oct 18, 2018 | 107.12 | 108.01 | 105.27 | 105.44 | 177,322 | -1.97(-1.84%) |
Oct 17, 2018 | 107.19 | 108.03 | 105.18 | 107.41 | 206,832 | +0.20(+0.18%) |
Oct 16, 2018 | 105.08 | 107.27 | 103.62 | 107.22 | 209,737 | +3.04(+2.92%) |
Oct 15, 2018 | 102.35 | 104.72 | 102.35 | 104.17 | 240,505 | +1.58(+1.54%) |
Oct 12, 2018 | 105.75 | 106.37 | 100.93 | 102.59 | 325,980 | -1.56(-1.50%) |
Oct 11, 2018 | 107.49 | 107.68 | 104.04 | 104.16 | 233,539 | -3.95(-3.65%) |
Oct 10, 2018 | 112.60 | 113.12 | 107.98 | 108.10 | 233,742 | -4.76(-4.21%) |
Oct 09, 2018 | 112.88 | 114.03 | 112.74 | 112.86 | 204,191 | -0.53(-0.47%) |
Oct 08, 2018 | 112.67 | 115.09 | 112.60 | 113.39 | 198,098 | +0.34(+0.30%) |
Oct 05, 2018 | 113.52 | 114.62 | 112.59 | 113.05 | 196,984 | -0.65(-0.57%) |
Oct 04, 2018 | 112.12 | 114.26 | 112.12 | 113.70 | 172,162 | +1.07(+0.95%) |
Oct 03, 2018 | 112.35 | 114.86 | 111.86 | 112.63 | 176,896 | +0.94(+0.84%) |
Oct 02, 2018 | 111.62 | 112.84 | 111.44 | 111.69 | 171,768 | -0.36(-0.32%) |
Oct 01, 2018 | 112.83 | 113.28 | 111.81 | 112.05 | 228,005 | -0.19(-0.17%) |
Sep 28, 2018 | 112.19 | 112.89 | 111.35 | 112.24 | 243,384 | -0.33(-0.29%) |
Sep 27, 2018 | 112.70 | 113.26 | 112.00 | 112.56 | 144,951 | -0.14(-0.12%) |
Sep 26, 2018 | 114.10 | 114.42 | 112.42 | 112.70 | 336,036 | -1.40(-1.22%) |
Sep 25, 2018 | 113.45 | 114.89 | 113.45 | 114.10 | 285,195 | +1.35(+1.20%) |
Sep 24, 2018 | 113.91 | 114.05 | 111.72 | 112.75 | 342,532 | -1.16(-1.02%) |
Sep 21, 2018 | 111.35 | 114.14 | 111.10 | 113.91 | 835,196 | +3.21(+2.90%) |
Sep 20, 2018 | 108.42 | 111.86 | 108.42 | 110.70 | 261,950 | +3.35(+3.12%) |
Sep 19, 2018 | 109.03 | 109.16 | 105.91 | 107.35 | 474,437 | -1.68(-1.54%) |
Sep 18, 2018 | 115.31 | 115.31 | 107.95 | 109.03 | 933,357 | -9.08(-7.69%) |
Sep 17, 2018 | 118.94 | 119.03 | 117.50 | 118.10 | 183,285 | -0.79(-0.67%) |
Sep 14, 2018 | 116.94 | 119.50 | 116.86 | 118.89 | 229,958 | +2.28(+1.96%) |
Sep 13, 2018 | 116.84 | 117.50 | 115.91 | 116.61 | 174,638 | +0.14(+0.12%) |
Sep 12, 2018 | 116.38 | 116.84 | 115.15 | 116.47 | 195,207 | +0.00(+0.00%) |
Sep 11, 2018 | 116.66 | 117.08 | 115.64 | 116.47 | 212,253 | -0.14(-0.12%) |
Sep 10, 2018 | 116.38 | 117.08 | 115.45 | 116.61 | 159,402 | +0.70(+0.60%) |
Sep 07, 2018 | 114.47 | 116.01 | 113.68 | 115.91 | 213,632 | +1.30(+1.14%) |
Sep 06, 2018 | 113.45 | 115.12 | 113.45 | 114.61 | 179,248 | +1.16(+1.03%) |
Sep 05, 2018 | 114.66 | 115.78 | 113.35 | 113.45 | 249,176 | -1.35(-1.18%) |
Sep 04, 2018 | 113.59 | 114.98 | 113.21 | 114.80 | 137,767 | +0.98(+0.86%) |
Aug 31, 2018 | 113.82 | 113.82 | 113.82 | 0 | +0.19(+0.16%) | |
Aug 30, 2018 | 113.77 | 114.56 | 112.66 | 113.63 | 158,312 | -0.14(-0.12%) |
Aug 29, 2018 | 113.40 | 114.24 | 112.38 | 113.77 | 134,879 | +0.84(+0.74%) |
Aug 28, 2018 | 111.96 | 113.31 | 111.58 | 112.94 | 125,661 | +1.49(+1.34%) |
Aug 27, 2018 | 111.96 | 112.47 | 111.07 | 111.44 | 151,535 | +0.23(+0.21%) |
Aug 24, 2018 | 111.03 | 111.63 | 110.47 | 111.21 | 142,206 | +0.93(+0.84%) |
Aug 23, 2018 | 112.05 | 112.05 | 110.00 | 110.28 | 174,080 | -1.77(-1.58%) |
Aug 22, 2018 | 112.42 | 112.89 | 111.03 | 112.05 | 119,890 | -1.12(-0.99%) |
Aug 21, 2018 | 110.61 | 113.54 | 110.38 | 113.17 | 272,407 | +2.56(+2.32%) |
Aug 20, 2018 | 110.42 | 110.98 | 109.82 | 110.61 | 184,059 | +0.70(+0.64%) |
Aug 17, 2018 | 109.17 | 110.42 | 109.17 | 109.91 | 132,282 | +0.33(+0.30%) |
Aug 16, 2018 | 109.44 | 110.79 | 109.40 | 109.58 | 224,302 | +1.12(+1.03%) |
Aug 15, 2018 | 110.23 | 110.56 | 107.59 | 108.47 | 269,692 | -2.23(-2.01%) |
Aug 14, 2018 | 108.66 | 111.63 | 108.66 | 110.70 | 153,906 | +2.18(+2.01%) |
Aug 13, 2018 | 109.31 | 109.82 | 108.28 | 108.52 | 190,832 | -0.65(-0.60%) |
Aug 10, 2018 | 108.70 | 109.72 | 107.96 | 109.17 | 142,400 | -0.23(-0.21%) |
Aug 09, 2018 | 110.79 | 111.49 | 107.59 | 109.40 | 181,738 | -1.58(-1.42%) |
Aug 08, 2018 | 107.96 | 111.77 | 106.89 | 110.98 | 260,437 | +3.06(+2.84%) |
Aug 07, 2018 | 108.75 | 109.96 | 107.86 | 107.91 | 243,690 | +0.14(+0.13%) |
Aug 06, 2018 | 107.08 | 108.52 | 106.56 | 107.77 | 168,214 | +0.84(+0.78%) |
Aug 03, 2018 | 106.47 | 106.98 | 105.59 | 106.94 | 157,146 | +0.23(+0.22%) |
Aug 02, 2018 | 105.45 | 106.94 | 105.26 | 106.70 | 214,328 | +0.51(+0.48%) |