Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.41 | 113.70 | 111.30 | 111.95 | 2,545,722 | +1.55(+1.40%) |
Oct 30, 2018 | 108.08 | 110.49 | 107.70 | 110.40 | 2,526,623 | +2.39(+2.21%) |
Oct 29, 2018 | 109.10 | 109.69 | 106.50 | 108.01 | 2,995,194 | +0.05(+0.04%) |
Oct 26, 2018 | 104.04 | 109.35 | 103.86 | 107.96 | 3,258,662 | +1.14(+1.07%) |
Oct 25, 2018 | 103.59 | 107.63 | 103.59 | 106.83 | 3,418,920 | +4.22(+4.12%) |
Oct 24, 2018 | 107.29 | 108.97 | 102.44 | 102.60 | 5,387,279 | -5.00(-4.65%) |
Oct 23, 2018 | 106.31 | 107.65 | 103.34 | 107.60 | 4,184,677 | +0.82(+0.77%) |
Oct 22, 2018 | 107.79 | 108.34 | 106.58 | 106.78 | 1,628,415 | -0.53(-0.49%) |
Oct 19, 2018 | 109.86 | 110.42 | 107.28 | 107.30 | 2,781,907 | -3.11(-2.82%) |
Oct 18, 2018 | 112.52 | 112.94 | 110.25 | 110.42 | 2,281,569 | -2.56(-2.26%) |
Oct 17, 2018 | 113.17 | 113.70 | 111.45 | 112.97 | 1,114,932 | +0.01(+0.01%) |
Oct 16, 2018 | 111.32 | 113.33 | 111.06 | 112.96 | 1,629,509 | +2.34(+2.11%) |
Oct 15, 2018 | 112.10 | 112.44 | 110.59 | 110.63 | 1,576,319 | -1.90(-1.68%) |
Oct 12, 2018 | 112.25 | 112.90 | 110.85 | 112.52 | 2,405,076 | +2.74(+2.49%) |
Oct 11, 2018 | 111.42 | 112.46 | 109.23 | 109.78 | 2,721,855 | -1.77(-1.59%) |
Oct 10, 2018 | 114.23 | 114.60 | 111.49 | 111.56 | 2,331,794 | -3.15(-2.75%) |
Oct 09, 2018 | 115.39 | 116.13 | 114.62 | 114.71 | 1,794,038 | -0.77(-0.66%) |
Oct 08, 2018 | 116.32 | 116.55 | 114.45 | 115.47 | 1,750,848 | -0.84(-0.72%) |
Oct 05, 2018 | 117.72 | 118.29 | 115.20 | 116.32 | 2,404,554 | -0.72(-0.61%) |
Oct 04, 2018 | 119.04 | 119.29 | 115.95 | 117.03 | 2,834,126 | -2.29(-1.92%) |
Oct 03, 2018 | 120.96 | 121.53 | 119.08 | 119.32 | 2,559,897 | -1.32(-1.10%) |
Oct 02, 2018 | 122.74 | 123.06 | 120.62 | 120.64 | 2,264,606 | -2.28(-1.85%) |
Oct 01, 2018 | 127.06 | 127.24 | 122.88 | 122.92 | 2,401,197 | -3.52(-2.79%) |
Sep 28, 2018 | 127.19 | 127.50 | 126.29 | 126.45 | 2,546,558 | -1.33(-1.04%) |
Sep 27, 2018 | 124.96 | 127.86 | 124.83 | 127.78 | 1,963,731 | +2.34(+1.86%) |
Sep 26, 2018 | 124.04 | 126.46 | 123.87 | 125.44 | 2,462,670 | +1.64(+1.32%) |
Sep 25, 2018 | 125.18 | 125.21 | 123.69 | 123.81 | 1,422,920 | -0.93(-0.74%) |
Sep 24, 2018 | 124.87 | 125.23 | 122.96 | 124.73 | 1,635,940 | -0.63(-0.50%) |
Sep 21, 2018 | 127.05 | 127.72 | 124.90 | 125.37 | 5,775,149 | -1.23(-0.97%) |
Sep 20, 2018 | 126.15 | 126.66 | 124.73 | 126.59 | 1,891,356 | +0.91(+0.72%) |
Sep 19, 2018 | 124.79 | 126.03 | 124.29 | 125.68 | 1,697,125 | +1.36(+1.09%) |
Sep 18, 2018 | 124.36 | 124.76 | 123.79 | 124.32 | 1,833,436 | +0.04(+0.03%) |
Sep 17, 2018 | 124.78 | 124.99 | 123.89 | 124.28 | 2,020,841 | -0.63(-0.51%) |
Sep 14, 2018 | 124.33 | 125.33 | 123.95 | 124.92 | 1,768,463 | +0.85(+0.69%) |
Sep 13, 2018 | 122.64 | 124.37 | 122.60 | 124.06 | 2,008,353 | +1.89(+1.54%) |
Sep 12, 2018 | 121.80 | 122.31 | 121.15 | 122.18 | 1,520,898 | +0.21(+0.17%) |
Sep 11, 2018 | 121.53 | 122.79 | 121.31 | 121.97 | 2,801,720 | -0.32(-0.26%) |
Sep 10, 2018 | 121.71 | 122.63 | 121.34 | 122.28 | 4,194,766 | +1.02(+0.85%) |
Sep 07, 2018 | 119.72 | 121.34 | 119.12 | 121.26 | 3,045,449 | +1.56(+1.30%) |
Sep 06, 2018 | 119.83 | 120.34 | 118.34 | 119.70 | 2,573,534 | -0.03(-0.02%) |
Sep 05, 2018 | 120.39 | 120.86 | 119.58 | 119.72 | 3,210,121 | -1.48(-1.22%) |
Sep 04, 2018 | 120.78 | 121.36 | 119.77 | 121.20 | 2,160,447 | +0.08(+0.06%) |
Aug 31, 2018 | 121.12 | 121.12 | 121.12 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.50 | 121.68 | 120.42 | 120.87 | 1,895,036 | -0.71(-0.58%) |
Aug 29, 2018 | 119.06 | 122.36 | 118.91 | 121.58 | 3,242,348 | +2.17(+1.82%) |
Aug 28, 2018 | 119.31 | 119.97 | 118.34 | 119.41 | 1,773,200 | +0.37(+0.31%) |
Aug 27, 2018 | 118.45 | 119.43 | 118.36 | 119.04 | 1,325,913 | +1.13(+0.96%) |
Aug 24, 2018 | 117.40 | 118.36 | 117.13 | 117.91 | 1,470,465 | +0.89(+0.76%) |
Aug 23, 2018 | 118.42 | 118.59 | 116.86 | 117.02 | 1,740,789 | -1.47(-1.24%) |
Aug 22, 2018 | 119.08 | 119.44 | 118.33 | 118.48 | 1,652,456 | -1.00(-0.83%) |
Aug 21, 2018 | 118.78 | 119.93 | 118.71 | 119.48 | 2,606,738 | +0.72(+0.61%) |
Aug 20, 2018 | 118.22 | 118.86 | 118.02 | 118.75 | 2,554,611 | +0.53(+0.44%) |
Aug 17, 2018 | 116.56 | 118.25 | 115.91 | 118.23 | 2,779,003 | +1.62(+1.39%) |
Aug 16, 2018 | 115.68 | 117.25 | 115.61 | 116.60 | 2,593,379 | +1.64(+1.43%) |
Aug 15, 2018 | 115.08 | 115.52 | 113.90 | 114.96 | 2,216,338 | -1.13(-0.97%) |
Aug 14, 2018 | 115.99 | 116.46 | 115.35 | 116.09 | 2,265,428 | +1.10(+0.95%) |
Aug 13, 2018 | 115.17 | 115.94 | 114.45 | 114.99 | 1,794,519 | +0.29(+0.25%) |
Aug 10, 2018 | 115.09 | 116.12 | 114.33 | 114.70 | 2,424,294 | -0.60(-0.52%) |
Aug 09, 2018 | 116.49 | 117.32 | 115.13 | 115.31 | 3,355,072 | -0.80(-0.69%) |
Aug 08, 2018 | 118.95 | 119.96 | 115.98 | 116.11 | 3,000,749 | -2.67(-2.25%) |
Aug 07, 2018 | 119.62 | 121.07 | 118.33 | 118.78 | 4,042,589 | -4.63(-3.75%) |
Aug 06, 2018 | 122.67 | 123.63 | 121.61 | 123.41 | 2,107,470 | +1.04(+0.85%) |
Aug 03, 2018 | 123.25 | 123.41 | 121.79 | 122.37 | 1,389,606 | -0.90(-0.73%) |
Aug 02, 2018 | 120.97 | 123.45 | 120.20 | 123.27 | 1,585,064 | +1.20(+0.99%) |