Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 107.91 | 115.30 | 105.27 | 111.99 | 1,116,688 | +3.65(+3.37%) |
Oct 30, 2018 | 111.00 | 111.59 | 107.08 | 108.34 | 815,020 | -2.90(-2.61%) |
Oct 29, 2018 | 115.65 | 116.78 | 109.97 | 111.24 | 877,948 | -3.26(-2.85%) |
Oct 26, 2018 | 112.57 | 114.55 | 110.52 | 114.50 | 657,800 | +0.00(+0.00%) |
Oct 25, 2018 | 110.02 | 114.62 | 108.89 | 114.50 | 637,974 | +4.78(+4.36%) |
Oct 24, 2018 | 113.55 | 114.27 | 109.23 | 109.72 | 386,030 | -4.19(-3.68%) |
Oct 23, 2018 | 113.74 | 115.25 | 111.50 | 113.91 | 280,199 | -0.84(-0.73%) |
Oct 22, 2018 | 113.95 | 115.51 | 113.04 | 114.75 | 243,100 | +1.16(+1.02%) |
Oct 19, 2018 | 116.65 | 117.46 | 113.48 | 113.59 | 317,900 | -2.70(-2.32%) |
Oct 18, 2018 | 116.35 | 117.33 | 115.44 | 116.29 | 497,774 | -0.40(-0.34%) |
Oct 17, 2018 | 117.11 | 118.07 | 115.27 | 116.69 | 268,396 | -0.80(-0.68%) |
Oct 16, 2018 | 114.02 | 117.61 | 112.91 | 117.49 | 344,696 | +4.24(+3.74%) |
Oct 15, 2018 | 113.64 | 114.28 | 111.41 | 113.25 | 253,240 | -0.30(-0.26%) |
Oct 12, 2018 | 114.36 | 115.80 | 111.81 | 113.55 | 594,600 | +0.45(+0.40%) |
Oct 11, 2018 | 113.61 | 115.38 | 112.70 | 113.10 | 568,451 | -1.12(-0.98%) |
Oct 10, 2018 | 117.00 | 117.80 | 114.08 | 114.22 | 442,792 | -3.23(-2.75%) |
Oct 09, 2018 | 117.71 | 120.00 | 116.63 | 117.45 | 359,524 | -0.67(-0.57%) |
Oct 08, 2018 | 119.92 | 120.35 | 117.50 | 118.12 | 466,367 | -2.38(-1.98%) |
Oct 05, 2018 | 121.00 | 122.83 | 118.68 | 120.50 | 351,000 | -0.57(-0.47%) |
Oct 04, 2018 | 121.85 | 122.66 | 120.26 | 121.07 | 312,117 | -0.92(-0.75%) |
Oct 03, 2018 | 121.64 | 123.14 | 121.64 | 121.99 | 405,846 | +0.33(+0.27%) |
Oct 02, 2018 | 125.89 | 125.89 | 121.44 | 121.66 | 467,124 | -2.04(-1.65%) |
Oct 01, 2018 | 124.52 | 124.62 | 123.00 | 123.70 | 418,788 | -0.27(-0.22%) |
Sep 28, 2018 | 122.83 | 124.25 | 122.83 | 123.97 | 444,800 | +1.12(+0.91%) |
Sep 27, 2018 | 124.48 | 125.06 | 122.73 | 122.85 | 402,888 | -1.36(-1.09%) |
Sep 26, 2018 | 124.86 | 125.23 | 123.92 | 124.21 | 539,121 | -0.27(-0.22%) |
Sep 25, 2018 | 125.29 | 126.72 | 124.21 | 124.48 | 485,917 | -0.32(-0.26%) |
Sep 24, 2018 | 123.00 | 125.38 | 122.86 | 124.80 | 474,750 | +2.48(+2.03%) |
Sep 21, 2018 | 120.87 | 123.02 | 120.02 | 122.32 | 1,532,200 | +1.33(+1.10%) |
Sep 20, 2018 | 121.39 | 122.49 | 119.54 | 120.99 | 666,951 | +0.35(+0.29%) |
Sep 19, 2018 | 124.07 | 124.39 | 119.93 | 120.64 | 628,288 | -3.89(-3.12%) |
Sep 18, 2018 | 123.80 | 125.24 | 122.79 | 124.53 | 532,838 | +0.80(+0.65%) |
Sep 17, 2018 | 123.78 | 124.72 | 122.01 | 123.73 | 609,289 | -1.06(-0.85%) |
Sep 14, 2018 | 126.34 | 128.08 | 122.82 | 124.79 | 474,000 | -1.22(-0.97%) |
Sep 13, 2018 | 131.27 | 131.27 | 124.93 | 126.01 | 582,445 | -4.94(-3.77%) |
Sep 12, 2018 | 129.80 | 131.54 | 127.50 | 130.95 | 470,757 | +0.85(+0.65%) |
Sep 11, 2018 | 125.12 | 130.17 | 124.44 | 130.10 | 659,649 | +4.59(+3.66%) |
Sep 10, 2018 | 125.00 | 126.82 | 123.45 | 125.51 | 363,906 | +0.88(+0.71%) |
Sep 07, 2018 | 123.38 | 126.77 | 123.38 | 124.63 | 402,300 | +0.88(+0.71%) |
Sep 06, 2018 | 124.21 | 125.78 | 123.30 | 123.75 | 377,743 | -0.61(-0.49%) |
Sep 05, 2018 | 124.45 | 125.10 | 123.06 | 124.36 | 415,958 | -0.43(-0.34%) |
Sep 04, 2018 | 125.24 | 127.16 | 122.25 | 124.79 | 487,861 | -0.76(-0.61%) |
Aug 31, 2018 | 125.55 | 125.55 | 125.55 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 125.95 | 126.72 | 124.71 | 125.53 | 427,582 | -0.62(-0.49%) |
Aug 29, 2018 | 126.30 | 127.47 | 125.37 | 126.15 | 386,168 | +0.18(+0.14%) |
Aug 28, 2018 | 126.27 | 127.85 | 125.33 | 125.97 | 245,392 | -0.06(-0.05%) |
Aug 27, 2018 | 126.52 | 127.26 | 125.43 | 126.03 | 347,945 | +0.07(+0.06%) |
Aug 24, 2018 | 126.50 | 127.48 | 125.62 | 125.96 | 163,400 | -0.46(-0.36%) |
Aug 23, 2018 | 125.00 | 127.75 | 124.95 | 126.42 | 275,319 | +1.04(+0.83%) |
Aug 22, 2018 | 124.56 | 125.90 | 122.10 | 125.38 | 223,137 | +0.49(+0.39%) |
Aug 21, 2018 | 125.05 | 126.34 | 124.17 | 124.89 | 459,914 | +0.12(+0.10%) |
Aug 20, 2018 | 123.21 | 125.05 | 122.56 | 124.77 | 446,806 | +1.33(+1.08%) |
Aug 17, 2018 | 121.60 | 123.94 | 120.83 | 123.44 | 317,400 | +1.44(+1.18%) |
Aug 16, 2018 | 122.25 | 123.34 | 119.80 | 122.00 | 332,920 | +0.53(+0.44%) |
Aug 15, 2018 | 123.08 | 123.16 | 120.86 | 121.47 | 428,224 | -2.08(-1.68%) |
Aug 14, 2018 | 123.16 | 124.97 | 121.57 | 123.55 | 239,688 | +1.03(+0.84%) |
Aug 13, 2018 | 123.36 | 124.70 | 122.47 | 122.52 | 290,472 | -0.46(-0.37%) |
Aug 10, 2018 | 122.86 | 124.13 | 122.23 | 122.98 | 135,800 | -0.62(-0.50%) |
Aug 09, 2018 | 122.20 | 123.97 | 122.20 | 123.60 | 168,225 | +1.14(+0.93%) |
Aug 08, 2018 | 121.57 | 122.72 | 120.00 | 122.46 | 292,257 | +1.10(+0.91%) |
Aug 07, 2018 | 122.09 | 122.85 | 120.40 | 121.36 | 415,489 | -0.11(-0.09%) |
Aug 06, 2018 | 120.45 | 122.57 | 120.45 | 121.47 | 314,538 | -0.02(-0.02%) |
Aug 03, 2018 | 123.14 | 123.16 | 119.47 | 121.49 | 367,000 | -2.06(-1.67%) |
Aug 02, 2018 | 120.39 | 124.29 | 119.32 | 123.55 | 736,664 | +1.95(+1.60%) |