Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 105.68 | 106.64 | 105.41 | 105.79 | 113,295 | +1.18(+1.13%) |
Oct 30, 2018 | 102.29 | 104.73 | 102.29 | 104.60 | 208,698 | +2.12(+2.06%) |
Oct 29, 2018 | 104.28 | 105.01 | 101.51 | 102.49 | 208,148 | -0.41(-0.40%) |
Oct 26, 2018 | 102.42 | 104.09 | 101.39 | 102.89 | 630,360 | -0.96(-0.92%) |
Oct 25, 2018 | 103.00 | 104.48 | 102.84 | 103.85 | 169,352 | +1.69(+1.65%) |
Oct 24, 2018 | 105.79 | 106.23 | 102.11 | 102.16 | 219,894 | -3.82(-3.61%) |
Oct 23, 2018 | 105.75 | 106.53 | 103.93 | 105.99 | 292,414 | -1.34(-1.25%) |
Oct 22, 2018 | 108.60 | 108.64 | 106.94 | 107.32 | 128,292 | -0.74(-0.69%) |
Oct 19, 2018 | 108.83 | 109.49 | 107.81 | 108.06 | 164,807 | -0.88(-0.81%) |
Oct 18, 2018 | 109.92 | 110.79 | 108.44 | 108.94 | 97,110 | -1.28(-1.16%) |
Oct 17, 2018 | 110.86 | 111.08 | 109.51 | 110.23 | 133,600 | -0.85(-0.77%) |
Oct 16, 2018 | 109.67 | 111.12 | 109.15 | 111.08 | 88,029 | +1.93(+1.77%) |
Oct 15, 2018 | 109.40 | 109.97 | 109.14 | 109.14 | 83,834 | -0.29(-0.27%) |
Oct 12, 2018 | 110.79 | 110.98 | 108.63 | 109.43 | 178,965 | +0.35(+0.32%) |
Oct 11, 2018 | 110.30 | 111.37 | 108.92 | 109.08 | 350,922 | -1.48(-1.34%) |
Oct 10, 2018 | 113.53 | 113.53 | 110.52 | 110.56 | 662,800 | -2.97(-2.62%) |
Oct 09, 2018 | 116.27 | 116.27 | 113.47 | 113.53 | 146,114 | -3.83(-3.27%) |
Oct 08, 2018 | 117.05 | 117.54 | 116.59 | 117.37 | 85,493 | +0.01(+0.01%) |
Oct 05, 2018 | 118.05 | 118.48 | 116.91 | 117.36 | 93,575 | -1.01(-0.86%) |
Oct 04, 2018 | 119.00 | 119.01 | 117.60 | 118.37 | 136,056 | -0.73(-0.61%) |
Oct 03, 2018 | 120.31 | 120.31 | 119.06 | 119.10 | 73,793 | -0.59(-0.49%) |
Oct 02, 2018 | 119.38 | 119.99 | 119.30 | 119.69 | 86,649 | +0.25(+0.21%) |
Oct 01, 2018 | 119.14 | 119.94 | 119.12 | 119.44 | 123,650 | +0.90(+0.76%) |
Sep 28, 2018 | 118.90 | 119.10 | 118.44 | 118.53 | 74,439 | -0.57(-0.48%) |
Sep 27, 2018 | 119.97 | 120.07 | 119.09 | 119.10 | 89,653 | -1.03(-0.86%) |
Sep 26, 2018 | 120.90 | 121.24 | 119.98 | 120.14 | 84,923 | -1.14(-0.94%) |
Sep 25, 2018 | 122.10 | 122.14 | 121.22 | 121.27 | 84,369 | -0.54(-0.44%) |
Sep 24, 2018 | 123.06 | 123.23 | 121.65 | 121.82 | 65,319 | -1.43(-1.16%) |
Sep 21, 2018 | 124.16 | 124.31 | 123.19 | 123.25 | 87,757 | -0.48(-0.39%) |
Sep 20, 2018 | 123.25 | 123.98 | 123.22 | 123.72 | 89,913 | +1.23(+1.01%) |
Sep 19, 2018 | 121.65 | 123.06 | 121.65 | 122.49 | 62,032 | +1.05(+0.87%) |
Sep 18, 2018 | 121.64 | 121.91 | 120.96 | 121.44 | 55,098 | +0.20(+0.16%) |
Sep 17, 2018 | 121.10 | 121.78 | 120.94 | 121.24 | 50,563 | +0.38(+0.31%) |
Sep 14, 2018 | 121.10 | 121.34 | 120.55 | 120.86 | 68,539 | +0.13(+0.10%) |
Sep 13, 2018 | 120.92 | 121.48 | 120.65 | 120.74 | 65,075 | +0.44(+0.37%) |
Sep 12, 2018 | 119.97 | 120.79 | 119.75 | 120.30 | 90,732 | +0.15(+0.13%) |
Sep 11, 2018 | 119.48 | 120.38 | 118.89 | 120.14 | 79,283 | -0.01(-0.01%) |
Sep 10, 2018 | 120.37 | 120.83 | 120.09 | 120.15 | 58,521 | +0.09(+0.07%) |
Sep 07, 2018 | 120.28 | 120.54 | 119.35 | 120.06 | 86,424 | -0.74(-0.61%) |
Sep 06, 2018 | 120.94 | 121.66 | 120.21 | 120.80 | 108,460 | +0.09(+0.07%) |
Sep 05, 2018 | 119.84 | 120.94 | 119.59 | 120.71 | 60,091 | +0.77(+0.64%) |
Sep 04, 2018 | 120.56 | 120.56 | 119.41 | 119.94 | 87,256 | -0.90(-0.74%) |
Aug 31, 2018 | 120.84 | 120.84 | 120.84 | 0 | -0.29(-0.24%) | |
Aug 30, 2018 | 122.19 | 122.19 | 120.79 | 121.13 | 92,796 | -1.34(-1.09%) |
Aug 29, 2018 | 121.62 | 122.76 | 121.12 | 122.47 | 233,931 | +0.77(+0.64%) |
Aug 28, 2018 | 122.41 | 122.90 | 121.38 | 121.70 | 62,053 | -0.41(-0.33%) |
Aug 27, 2018 | 120.86 | 122.48 | 120.86 | 122.10 | 97,641 | +1.63(+1.35%) |
Aug 24, 2018 | 119.67 | 120.59 | 119.57 | 120.47 | 98,865 | +1.49(+1.26%) |
Aug 23, 2018 | 119.74 | 119.74 | 118.72 | 118.98 | 67,335 | -1.02(-0.85%) |
Aug 22, 2018 | 120.66 | 120.66 | 119.75 | 120.00 | 74,264 | -0.39(-0.32%) |
Aug 21, 2018 | 119.91 | 120.93 | 119.91 | 120.39 | 122,414 | +0.73(+0.61%) |
Aug 20, 2018 | 118.99 | 120.01 | 118.99 | 119.66 | 183,244 | +0.71(+0.60%) |
Aug 17, 2018 | 117.99 | 119.14 | 117.77 | 118.94 | 63,096 | +0.85(+0.72%) |
Aug 16, 2018 | 117.92 | 118.69 | 117.92 | 118.10 | 94,175 | +0.83(+0.71%) |
Aug 15, 2018 | 118.42 | 118.42 | 116.03 | 117.27 | 160,356 | -1.93(-1.62%) |
Aug 14, 2018 | 118.77 | 119.80 | 118.77 | 119.20 | 83,309 | +0.85(+0.71%) |
Aug 13, 2018 | 119.78 | 119.91 | 117.87 | 118.35 | 95,604 | -1.29(-1.08%) |
Aug 10, 2018 | 120.68 | 120.68 | 119.46 | 119.64 | 82,092 | -1.61(-1.33%) |
Aug 09, 2018 | 121.07 | 121.85 | 121.07 | 121.25 | 92,716 | +0.34(+0.28%) |
Aug 08, 2018 | 121.35 | 121.56 | 120.68 | 120.91 | 54,155 | -0.31(-0.25%) |
Aug 07, 2018 | 121.39 | 122.02 | 121.12 | 121.21 | 92,800 | +0.18(+0.15%) |
Aug 06, 2018 | 120.28 | 121.30 | 120.02 | 121.03 | 76,633 | +0.16(+0.13%) |
Aug 03, 2018 | 120.16 | 120.94 | 120.16 | 120.87 | 71,983 | +1.02(+0.85%) |
Aug 02, 2018 | 119.85 | 119.94 | 118.75 | 119.85 | 72,306 | -0.92(-0.76%) |