Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.11 | 112.22 | 110.90 | 111.24 | 951,449 | +1.41(+1.29%) |
Oct 30, 2018 | 108.22 | 109.96 | 107.95 | 109.83 | 1,830,145 | +1.40(+1.29%) |
Oct 29, 2018 | 110.73 | 111.26 | 106.67 | 108.42 | 1,307,835 | -0.90(-0.82%) |
Oct 26, 2018 | 109.58 | 110.76 | 108.16 | 109.32 | 1,671,486 | -2.13(-1.91%) |
Oct 25, 2018 | 110.02 | 112.16 | 109.63 | 111.45 | 767,776 | +2.36(+2.16%) |
Oct 24, 2018 | 112.68 | 112.71 | 108.87 | 109.09 | 1,130,565 | -3.70(-3.28%) |
Oct 23, 2018 | 111.46 | 113.29 | 110.73 | 112.79 | 1,325,332 | -0.47(-0.41%) |
Oct 22, 2018 | 113.99 | 114.14 | 112.97 | 113.26 | 559,864 | -0.41(-0.36%) |
Oct 19, 2018 | 113.81 | 114.84 | 113.33 | 113.67 | 1,160,233 | +0.21(+0.19%) |
Oct 18, 2018 | 114.77 | 114.97 | 112.86 | 113.46 | 927,720 | -1.71(-1.48%) |
Oct 17, 2018 | 115.05 | 115.46 | 113.98 | 115.17 | 880,515 | +0.20(+0.18%) |
Oct 16, 2018 | 113.50 | 115.19 | 113.33 | 114.97 | 1,079,159 | +2.38(+2.11%) |
Oct 15, 2018 | 113.18 | 113.72 | 112.57 | 112.59 | 860,895 | -0.79(-0.70%) |
Oct 12, 2018 | 113.80 | 113.83 | 111.83 | 113.38 | 1,085,812 | +1.77(+1.59%) |
Oct 11, 2018 | 113.58 | 114.38 | 110.79 | 111.61 | 3,575,669 | -2.52(-2.20%) |
Oct 10, 2018 | 117.81 | 117.81 | 114.00 | 114.12 | 2,325,746 | -3.93(-3.33%) |
Oct 09, 2018 | 117.83 | 118.62 | 117.65 | 118.05 | 988,016 | +0.01(+0.01%) |
Oct 08, 2018 | 117.62 | 118.23 | 117.00 | 118.04 | 979,258 | +0.08(+0.07%) |
Oct 05, 2018 | 118.77 | 119.02 | 117.26 | 117.96 | 942,199 | -0.76(-0.64%) |
Oct 04, 2018 | 119.50 | 119.50 | 117.94 | 118.72 | 893,921 | -1.03(-0.86%) |
Oct 03, 2018 | 120.16 | 120.36 | 119.55 | 119.75 | 543,299 | +0.11(+0.09%) |
Oct 02, 2018 | 119.48 | 119.95 | 119.39 | 119.64 | 376,026 | +0.07(+0.06%) |
Oct 01, 2018 | 119.60 | 120.02 | 119.26 | 119.56 | 341,615 | +0.61(+0.51%) |
Sep 28, 2018 | 118.81 | 119.27 | 118.69 | 118.96 | 316,645 | -0.10(-0.08%) |
Sep 27, 2018 | 118.85 | 119.60 | 118.78 | 119.06 | 402,777 | +0.49(+0.41%) |
Sep 26, 2018 | 118.96 | 119.58 | 118.41 | 118.57 | 397,193 | -0.34(-0.28%) |
Sep 25, 2018 | 119.17 | 119.20 | 118.83 | 118.91 | 231,212 | -0.05(-0.04%) |
Sep 24, 2018 | 118.90 | 119.02 | 118.58 | 118.95 | 307,452 | -0.27(-0.22%) |
Sep 21, 2018 | 119.98 | 119.98 | 119.15 | 119.22 | 374,711 | -0.16(-0.14%) |
Sep 20, 2018 | 118.89 | 119.57 | 118.89 | 119.38 | 494,769 | +1.01(+0.86%) |
Sep 19, 2018 | 118.11 | 118.45 | 118.00 | 118.37 | 349,627 | +0.29(+0.25%) |
Sep 18, 2018 | 117.50 | 118.38 | 117.50 | 118.08 | 420,933 | +0.68(+0.58%) |
Sep 17, 2018 | 118.01 | 118.01 | 117.27 | 117.40 | 445,491 | -0.72(-0.61%) |
Sep 14, 2018 | 118.33 | 118.33 | 117.73 | 118.12 | 568,742 | -0.08(-0.07%) |
Sep 13, 2018 | 118.00 | 118.32 | 117.87 | 118.20 | 608,264 | +0.73(+0.62%) |
Sep 12, 2018 | 117.47 | 117.80 | 117.16 | 117.47 | 778,988 | -0.01(-0.01%) |
Sep 11, 2018 | 116.64 | 117.64 | 116.47 | 117.48 | 490,177 | +0.57(+0.48%) |
Sep 10, 2018 | 117.28 | 117.36 | 116.83 | 116.92 | 395,342 | +0.10(+0.09%) |
Sep 07, 2018 | 116.55 | 117.25 | 116.47 | 116.82 | 854,262 | -0.24(-0.20%) |
Sep 06, 2018 | 117.51 | 117.61 | 116.48 | 117.05 | 773,889 | -0.46(-0.39%) |
Sep 05, 2018 | 117.64 | 117.82 | 117.08 | 117.51 | 773,732 | -0.39(-0.33%) |
Sep 04, 2018 | 117.93 | 118.04 | 117.39 | 117.90 | 796,939 | -0.20(-0.17%) |
Aug 31, 2018 | 118.11 | 118.11 | 118.11 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.31 | 118.68 | 117.91 | 118.17 | 776,401 | -0.40(-0.34%) |
Aug 29, 2018 | 117.93 | 118.63 | 117.84 | 118.57 | 411,538 | +0.80(+0.68%) |
Aug 28, 2018 | 118.03 | 118.06 | 117.66 | 117.78 | 395,783 | -0.01(-0.01%) |
Aug 27, 2018 | 117.33 | 117.84 | 117.33 | 117.78 | 473,662 | +1.00(+0.85%) |
Aug 24, 2018 | 116.35 | 116.85 | 116.35 | 116.79 | 413,123 | +0.69(+0.59%) |
Aug 23, 2018 | 116.18 | 116.64 | 115.98 | 116.10 | 399,789 | -0.17(-0.15%) |
Aug 22, 2018 | 116.05 | 116.51 | 116.00 | 116.28 | 408,637 | +0.07(+0.06%) |
Aug 21, 2018 | 116.27 | 116.70 | 116.14 | 116.20 | 554,565 | +0.17(+0.15%) |
Aug 20, 2018 | 116.07 | 116.14 | 115.79 | 116.03 | 304,434 | +0.17(+0.15%) |
Aug 17, 2018 | 115.32 | 116.08 | 115.14 | 115.86 | 396,270 | +0.33(+0.28%) |
Aug 16, 2018 | 115.29 | 115.93 | 115.25 | 115.53 | 502,644 | +1.02(+0.89%) |
Aug 15, 2018 | 114.74 | 114.78 | 113.80 | 114.50 | 889,411 | -0.80(-0.70%) |
Aug 14, 2018 | 115.06 | 115.45 | 114.77 | 115.31 | 569,796 | +0.61(+0.53%) |
Aug 13, 2018 | 115.25 | 115.58 | 114.62 | 114.70 | 1,041,364 | -0.43(-0.37%) |
Aug 10, 2018 | 115.30 | 115.45 | 114.75 | 115.13 | 543,571 | -0.81(-0.70%) |
Aug 09, 2018 | 116.14 | 116.26 | 115.87 | 115.94 | 293,211 | -0.13(-0.11%) |
Aug 08, 2018 | 115.92 | 116.26 | 115.85 | 116.07 | 240,349 | -0.01(-0.01%) |
Aug 07, 2018 | 115.98 | 116.29 | 115.98 | 116.08 | 274,239 | +0.40(+0.35%) |
Aug 06, 2018 | 115.21 | 115.79 | 115.00 | 115.67 | 280,261 | +0.48(+0.42%) |
Aug 03, 2018 | 114.69 | 115.19 | 114.61 | 115.19 | 327,981 | +0.64(+0.56%) |
Aug 02, 2018 | 113.32 | 114.69 | 113.31 | 114.55 | 508,660 | +0.59(+0.52%) |