Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 112.50 | 114.36 | 106.69 | 107.03 | 176,772 | -4.27(-3.83%) |
Oct 30, 2018 | 108.13 | 112.34 | 105.70 | 111.30 | 149,634 | +3.16(+2.92%) |
Oct 29, 2018 | 100.58 | 109.27 | 100.58 | 108.14 | 207,637 | +7.49(+7.44%) |
Oct 26, 2018 | 102.59 | 103.82 | 100.34 | 100.65 | 510,810 | -3.59(-3.45%) |
Oct 25, 2018 | 109.68 | 111.59 | 98.66 | 104.24 | 587,671 | -4.01(-3.71%) |
Oct 24, 2018 | 113.45 | 113.65 | 108.11 | 108.25 | 369,866 | -5.50(-4.84%) |
Oct 23, 2018 | 112.27 | 113.94 | 110.92 | 113.76 | 403,327 | +0.22(+0.19%) |
Oct 22, 2018 | 113.02 | 115.32 | 113.02 | 113.54 | 148,395 | +1.05(+0.93%) |
Oct 19, 2018 | 110.75 | 112.66 | 110.75 | 112.49 | 225,545 | +0.80(+0.71%) |
Oct 18, 2018 | 115.53 | 115.86 | 111.03 | 111.69 | 207,715 | -4.09(-3.53%) |
Oct 17, 2018 | 115.81 | 116.98 | 113.20 | 115.78 | 311,903 | +0.74(+0.64%) |
Oct 16, 2018 | 114.61 | 116.10 | 114.41 | 115.04 | 222,145 | +0.64(+0.56%) |
Oct 15, 2018 | 112.08 | 115.58 | 111.44 | 114.40 | 146,057 | +2.13(+1.90%) |
Oct 12, 2018 | 111.89 | 114.67 | 110.91 | 112.27 | 257,644 | +1.77(+1.60%) |
Oct 11, 2018 | 108.31 | 111.27 | 105.47 | 110.50 | 301,501 | +3.04(+2.83%) |
Oct 10, 2018 | 110.91 | 111.06 | 107.07 | 107.46 | 206,654 | -4.13(-3.70%) |
Oct 09, 2018 | 111.53 | 112.90 | 110.00 | 111.59 | 221,943 | -0.36(-0.32%) |
Oct 08, 2018 | 112.00 | 113.42 | 111.43 | 111.95 | 205,313 | -0.69(-0.62%) |
Oct 05, 2018 | 114.41 | 114.91 | 112.20 | 112.64 | 174,358 | -1.57(-1.37%) |
Oct 04, 2018 | 115.40 | 117.06 | 113.49 | 114.21 | 160,198 | -1.19(-1.03%) |
Oct 03, 2018 | 114.73 | 116.05 | 111.90 | 115.40 | 127,313 | +0.88(+0.77%) |
Oct 02, 2018 | 117.78 | 119.45 | 114.47 | 114.52 | 116,286 | -3.53(-2.99%) |
Oct 01, 2018 | 119.24 | 121.88 | 117.59 | 118.04 | 186,895 | -0.86(-0.73%) |
Sep 28, 2018 | 120.50 | 122.28 | 118.67 | 118.90 | 163,374 | -1.55(-1.28%) |
Sep 27, 2018 | 120.97 | 122.37 | 120.45 | 120.45 | 145,100 | +0.14(+0.12%) |
Sep 26, 2018 | 120.45 | 121.34 | 120.08 | 120.31 | 132,925 | +0.14(+0.12%) |
Sep 25, 2018 | 119.51 | 120.36 | 117.97 | 120.17 | 96,665 | +1.27(+1.06%) |
Sep 24, 2018 | 120.73 | 120.73 | 117.03 | 118.90 | 203,806 | -2.11(-1.74%) |
Sep 21, 2018 | 119.37 | 121.95 | 119.37 | 121.01 | 185,981 | +1.88(+1.57%) |
Sep 20, 2018 | 119.79 | 120.59 | 118.76 | 119.14 | 137,012 | -0.70(-0.59%) |
Sep 19, 2018 | 122.47 | 123.69 | 119.56 | 119.84 | 142,484 | -2.63(-2.14%) |
Sep 18, 2018 | 120.08 | 123.55 | 120.08 | 122.47 | 180,253 | +1.97(+1.63%) |
Sep 17, 2018 | 115.11 | 121.11 | 115.06 | 120.50 | 302,552 | +5.39(+4.68%) |
Sep 14, 2018 | 114.68 | 119.65 | 110.00 | 115.11 | 555,066 | -0.66(-0.57%) |
Sep 13, 2018 | 116.93 | 117.17 | 114.40 | 115.76 | 758,957 | -0.80(-0.68%) |
Sep 12, 2018 | 118.72 | 118.86 | 114.68 | 116.56 | 564,708 | -2.25(-1.89%) |
Sep 11, 2018 | 123.92 | 125.02 | 118.62 | 118.81 | 370,718 | -5.49(-4.41%) |
Sep 10, 2018 | 124.48 | 124.95 | 123.22 | 124.30 | 271,730 | +0.00(+0.00%) |
Sep 07, 2018 | 124.39 | 126.92 | 123.50 | 124.30 | 705,856 | -0.52(-0.41%) |
Sep 06, 2018 | 125.56 | 125.58 | 124.01 | 124.81 | 204,421 | -0.66(-0.52%) |
Sep 05, 2018 | 126.59 | 126.87 | 124.97 | 125.47 | 248,887 | -1.08(-0.85%) |
Sep 04, 2018 | 127.34 | 127.77 | 126.22 | 126.55 | 132,681 | -1.22(-0.95%) |
Aug 31, 2018 | 127.77 | 127.77 | 127.77 | 0 | +1.03(+0.81%) | |
Aug 30, 2018 | 126.45 | 126.97 | 125.33 | 126.73 | 208,391 | +0.28(+0.22%) |
Aug 29, 2018 | 128.00 | 128.42 | 125.75 | 126.45 | 271,666 | -1.69(-1.32%) |
Aug 28, 2018 | 128.05 | 130.77 | 127.95 | 128.14 | 124,295 | +0.19(+0.15%) |
Aug 27, 2018 | 127.62 | 128.38 | 126.38 | 127.95 | 110,383 | +0.98(+0.78%) |
Aug 24, 2018 | 127.58 | 128.09 | 126.33 | 126.97 | 115,812 | -0.75(-0.59%) |
Aug 23, 2018 | 126.69 | 128.42 | 125.94 | 127.72 | 84,619 | +1.08(+0.85%) |
Aug 22, 2018 | 127.53 | 128.09 | 126.27 | 126.64 | 114,712 | -1.45(-1.13%) |
Aug 21, 2018 | 128.23 | 128.94 | 127.67 | 128.09 | 112,756 | -0.14(-0.11%) |
Aug 20, 2018 | 127.53 | 129.88 | 126.36 | 128.23 | 133,681 | +0.99(+0.77%) |
Aug 17, 2018 | 127.16 | 127.53 | 125.85 | 127.25 | 117,305 | +0.00(+0.00%) |
Aug 16, 2018 | 127.58 | 129.73 | 126.69 | 127.25 | 153,495 | +0.38(+0.30%) |
Aug 15, 2018 | 125.71 | 127.85 | 125.19 | 126.87 | 121,373 | +1.12(+0.89%) |
Aug 14, 2018 | 123.24 | 126.97 | 122.86 | 125.75 | 158,979 | +2.38(+1.93%) |
Aug 13, 2018 | 122.21 | 124.08 | 121.49 | 123.38 | 107,598 | +1.35(+1.11%) |
Aug 10, 2018 | 121.32 | 122.35 | 119.27 | 122.02 | 156,501 | +0.42(+0.35%) |
Aug 09, 2018 | 120.62 | 122.72 | 120.34 | 121.60 | 112,217 | +1.31(+1.09%) |
Aug 08, 2018 | 120.20 | 121.23 | 118.35 | 120.30 | 146,926 | +0.65(+0.55%) |
Aug 07, 2018 | 118.48 | 119.88 | 118.06 | 119.64 | 154,004 | +1.40(+1.18%) |
Aug 06, 2018 | 115.31 | 118.39 | 115.31 | 118.25 | 189,538 | +1.54(+1.32%) |
Aug 03, 2018 | 113.16 | 117.22 | 113.16 | 116.71 | 218,994 | +3.45(+3.05%) |
Aug 02, 2018 | 113.67 | 115.54 | 111.20 | 113.25 | 121,830 | -0.51(-0.45%) |