Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.33 | 102.31 | 99.15 | 100.76 | 3,649,027 | +2.88(+2.94%) |
Oct 30, 2018 | 94.45 | 98.07 | 93.79 | 97.88 | 2,407,076 | +4.10(+4.37%) |
Oct 29, 2018 | 96.26 | 97.95 | 92.50 | 93.78 | 2,338,658 | -1.52(-1.60%) |
Oct 26, 2018 | 97.59 | 98.23 | 93.55 | 95.30 | 3,567,577 | -4.02(-4.05%) |
Oct 25, 2018 | 93.12 | 100.82 | 92.02 | 99.32 | 4,214,783 | +1.54(+1.57%) |
Oct 24, 2018 | 102.11 | 102.36 | 97.71 | 97.78 | 2,519,676 | -3.46(-3.42%) |
Oct 23, 2018 | 100.07 | 102.11 | 98.31 | 101.24 | 2,359,454 | -0.64(-0.63%) |
Oct 22, 2018 | 102.90 | 103.09 | 101.61 | 101.88 | 1,564,607 | -0.24(-0.24%) |
Oct 19, 2018 | 104.33 | 104.93 | 101.55 | 102.12 | 1,706,654 | -2.03(-1.95%) |
Oct 18, 2018 | 105.62 | 105.94 | 102.65 | 104.16 | 3,379,353 | -2.70(-2.52%) |
Oct 17, 2018 | 110.38 | 110.49 | 106.49 | 106.86 | 3,915,692 | -3.92(-3.54%) |
Oct 16, 2018 | 111.29 | 112.09 | 110.28 | 110.77 | 1,542,111 | +0.21(+0.19%) |
Oct 15, 2018 | 111.70 | 112.09 | 110.52 | 110.56 | 1,491,862 | -1.65(-1.47%) |
Oct 12, 2018 | 115.18 | 115.31 | 110.12 | 112.22 | 2,330,084 | -1.00(-0.88%) |
Oct 11, 2018 | 112.61 | 117.69 | 112.19 | 113.21 | 3,036,863 | +0.60(+0.53%) |
Oct 10, 2018 | 116.46 | 116.54 | 112.38 | 112.61 | 2,214,059 | -3.85(-3.30%) |
Oct 09, 2018 | 121.35 | 121.88 | 116.18 | 116.46 | 2,189,976 | -5.64(-4.62%) |
Oct 08, 2018 | 122.83 | 123.17 | 120.59 | 122.10 | 1,366,443 | -1.32(-1.07%) |
Oct 05, 2018 | 125.79 | 126.03 | 122.40 | 123.42 | 1,270,103 | -2.22(-1.77%) |
Oct 04, 2018 | 126.60 | 126.72 | 124.65 | 125.64 | 1,200,119 | -1.26(-1.00%) |
Oct 03, 2018 | 128.12 | 128.70 | 126.66 | 126.90 | 1,064,264 | -0.66(-0.52%) |
Oct 02, 2018 | 127.14 | 127.74 | 126.42 | 127.56 | 975,679 | +0.21(+0.16%) |
Oct 01, 2018 | 127.27 | 128.28 | 126.60 | 127.35 | 1,393,807 | +0.72(+0.57%) |
Sep 28, 2018 | 127.39 | 127.81 | 126.38 | 126.63 | 1,050,035 | -0.88(-0.69%) |
Sep 27, 2018 | 129.06 | 129.27 | 127.35 | 127.51 | 931,886 | -1.27(-0.99%) |
Sep 26, 2018 | 128.91 | 129.69 | 128.13 | 128.78 | 1,427,483 | -0.21(-0.16%) |
Sep 25, 2018 | 131.01 | 131.16 | 128.77 | 128.99 | 2,468,473 | -2.01(-1.53%) |
Sep 24, 2018 | 133.19 | 133.28 | 130.10 | 131.00 | 2,699,743 | -2.48(-1.86%) |
Sep 21, 2018 | 133.75 | 134.22 | 132.36 | 133.48 | 1,920,362 | +0.46(+0.34%) |
Sep 20, 2018 | 131.92 | 133.31 | 131.43 | 133.02 | 2,007,914 | +1.76(+1.34%) |
Sep 19, 2018 | 130.50 | 132.17 | 130.25 | 131.27 | 1,880,856 | +0.90(+0.69%) |
Sep 18, 2018 | 129.39 | 130.53 | 128.11 | 130.37 | 1,543,372 | +1.36(+1.05%) |
Sep 17, 2018 | 128.82 | 129.34 | 127.89 | 129.01 | 1,567,727 | +0.73(+0.57%) |
Sep 14, 2018 | 127.42 | 129.19 | 127.42 | 128.27 | 1,837,562 | +0.85(+0.66%) |
Sep 13, 2018 | 126.86 | 127.80 | 126.39 | 127.43 | 1,419,334 | +1.30(+1.03%) |
Sep 12, 2018 | 122.82 | 126.29 | 122.22 | 126.13 | 1,714,168 | +3.48(+2.83%) |
Sep 11, 2018 | 122.71 | 123.31 | 121.28 | 122.65 | 701,729 | -0.43(-0.35%) |
Sep 10, 2018 | 121.20 | 123.63 | 121.20 | 123.09 | 1,089,252 | +2.72(+2.26%) |
Sep 07, 2018 | 121.20 | 121.31 | 119.40 | 120.37 | 979,493 | -1.49(-1.22%) |
Sep 06, 2018 | 122.33 | 123.41 | 120.90 | 121.86 | 1,237,776 | -0.67(-0.54%) |
Sep 05, 2018 | 120.50 | 122.78 | 120.22 | 122.52 | 1,203,810 | +2.01(+1.66%) |
Sep 04, 2018 | 120.50 | 120.84 | 118.87 | 120.52 | 1,523,501 | -0.44(-0.36%) |
Aug 31, 2018 | 120.96 | 120.96 | 120.96 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 124.21 | 124.73 | 121.11 | 121.40 | 1,258,269 | -2.89(-2.33%) |
Aug 29, 2018 | 124.81 | 125.43 | 124.21 | 124.29 | 1,384,530 | -0.60(-0.48%) |
Aug 28, 2018 | 124.63 | 125.19 | 124.06 | 124.89 | 1,361,416 | +0.65(+0.53%) |
Aug 27, 2018 | 121.89 | 124.33 | 121.89 | 124.24 | 1,219,887 | +2.90(+2.39%) |
Aug 24, 2018 | 120.84 | 121.39 | 119.86 | 121.34 | 856,024 | +1.18(+0.98%) |
Aug 23, 2018 | 122.22 | 122.22 | 119.84 | 120.16 | 1,417,383 | -2.10(-1.72%) |
Aug 22, 2018 | 124.48 | 124.57 | 122.07 | 122.26 | 1,316,867 | -2.55(-2.04%) |
Aug 21, 2018 | 122.61 | 125.55 | 122.58 | 124.81 | 1,126,985 | +2.29(+1.87%) |
Aug 20, 2018 | 122.06 | 123.27 | 122.06 | 122.52 | 811,675 | +0.82(+0.67%) |
Aug 17, 2018 | 120.84 | 121.93 | 120.84 | 121.70 | 1,046,910 | +1.03(+0.86%) |
Aug 16, 2018 | 119.83 | 121.16 | 119.55 | 120.67 | 1,018,704 | +1.58(+1.33%) |
Aug 15, 2018 | 117.88 | 119.33 | 116.85 | 119.08 | 1,112,760 | +0.31(+0.26%) |
Aug 14, 2018 | 118.56 | 119.36 | 118.17 | 118.77 | 1,066,550 | +0.76(+0.64%) |
Aug 13, 2018 | 119.86 | 120.25 | 117.33 | 118.01 | 1,171,058 | -1.83(-1.53%) |
Aug 10, 2018 | 121.62 | 121.62 | 119.32 | 119.85 | 1,026,462 | -2.25(-1.84%) |
Aug 09, 2018 | 123.45 | 123.45 | 121.84 | 122.09 | 1,530,397 | -1.20(-0.97%) |
Aug 08, 2018 | 124.81 | 124.96 | 123.07 | 123.29 | 1,227,254 | -1.59(-1.27%) |
Aug 07, 2018 | 125.30 | 126.11 | 124.73 | 124.88 | 1,077,559 | +0.08(+0.06%) |
Aug 06, 2018 | 124.72 | 125.00 | 124.00 | 124.81 | 831,507 | +0.42(+0.34%) |
Aug 03, 2018 | 124.13 | 124.70 | 123.28 | 124.38 | 1,051,441 | +0.58(+0.47%) |
Aug 02, 2018 | 123.94 | 124.45 | 122.75 | 123.80 | 1,016,812 | -0.76(-0.61%) |