Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 100.27 | 103.28 | 100.08 | 101.71 | 3,615,050 | +2.91(+2.94%) |
Oct 30, 2018 | 95.34 | 98.99 | 94.67 | 98.80 | 2,384,662 | +4.14(+4.37%) |
Oct 29, 2018 | 97.17 | 98.87 | 93.37 | 94.66 | 2,316,882 | -1.54(-1.60%) |
Oct 26, 2018 | 98.50 | 99.16 | 94.43 | 96.20 | 3,534,357 | -4.06(-4.05%) |
Oct 25, 2018 | 94.00 | 101.77 | 92.88 | 100.26 | 4,175,537 | +1.55(+1.57%) |
Oct 24, 2018 | 103.07 | 103.32 | 98.62 | 98.70 | 2,496,214 | -3.49(-3.42%) |
Oct 23, 2018 | 101.01 | 103.07 | 99.24 | 102.19 | 2,337,484 | -0.65(-0.63%) |
Oct 22, 2018 | 103.87 | 104.06 | 102.56 | 102.84 | 1,550,038 | -0.24(-0.24%) |
Oct 19, 2018 | 105.31 | 105.91 | 102.50 | 103.08 | 1,690,763 | -2.05(-1.95%) |
Oct 18, 2018 | 106.61 | 106.93 | 103.62 | 105.14 | 3,347,887 | -2.72(-2.52%) |
Oct 17, 2018 | 111.42 | 111.53 | 107.49 | 107.86 | 3,879,232 | -3.95(-3.54%) |
Oct 16, 2018 | 112.34 | 113.15 | 111.32 | 111.81 | 1,527,752 | +0.21(+0.19%) |
Oct 15, 2018 | 112.75 | 113.15 | 111.56 | 111.60 | 1,477,971 | -1.67(-1.47%) |
Oct 12, 2018 | 116.27 | 116.40 | 111.16 | 113.27 | 2,308,388 | -1.00(-0.88%) |
Oct 11, 2018 | 113.67 | 118.80 | 113.25 | 114.28 | 3,008,586 | +0.60(+0.53%) |
Oct 10, 2018 | 117.56 | 117.64 | 113.44 | 113.67 | 2,193,443 | -3.88(-3.30%) |
Oct 09, 2018 | 122.49 | 123.03 | 117.28 | 117.56 | 2,169,584 | -5.69(-4.62%) |
Oct 08, 2018 | 123.98 | 124.33 | 121.72 | 123.25 | 1,353,719 | -1.33(-1.07%) |
Oct 05, 2018 | 126.97 | 127.22 | 123.55 | 124.58 | 1,258,277 | -2.24(-1.77%) |
Oct 04, 2018 | 127.79 | 127.91 | 125.82 | 126.82 | 1,188,944 | -1.27(-0.99%) |
Oct 03, 2018 | 129.32 | 129.91 | 127.85 | 128.09 | 1,054,354 | -0.66(-0.52%) |
Oct 02, 2018 | 128.34 | 128.94 | 127.60 | 128.76 | 966,594 | +0.21(+0.16%) |
Oct 01, 2018 | 128.47 | 129.49 | 127.79 | 128.55 | 1,380,829 | +0.72(+0.57%) |
Sep 28, 2018 | 128.59 | 129.01 | 127.57 | 127.82 | 1,040,258 | -0.89(-0.69%) |
Sep 27, 2018 | 130.27 | 130.49 | 128.55 | 128.71 | 923,209 | -1.28(-0.99%) |
Sep 26, 2018 | 130.13 | 130.91 | 129.33 | 130.00 | 1,414,191 | -0.21(-0.16%) |
Sep 25, 2018 | 132.24 | 132.40 | 129.98 | 130.21 | 2,445,488 | -2.02(-1.53%) |
Sep 24, 2018 | 134.44 | 134.53 | 131.32 | 132.23 | 2,674,605 | -2.51(-1.86%) |
Sep 21, 2018 | 135.00 | 135.49 | 133.60 | 134.74 | 1,902,481 | +0.46(+0.34%) |
Sep 20, 2018 | 133.16 | 134.56 | 132.67 | 134.27 | 1,989,217 | +1.77(+1.34%) |
Sep 19, 2018 | 131.73 | 133.41 | 131.48 | 132.50 | 1,863,343 | +0.91(+0.69%) |
Sep 18, 2018 | 130.61 | 131.76 | 129.31 | 131.59 | 1,529,001 | +1.37(+1.05%) |
Sep 17, 2018 | 130.03 | 130.55 | 129.10 | 130.22 | 1,553,129 | +0.74(+0.57%) |
Sep 14, 2018 | 128.62 | 130.41 | 128.62 | 129.48 | 1,820,452 | +0.85(+0.66%) |
Sep 13, 2018 | 128.06 | 129.00 | 127.58 | 128.62 | 1,406,118 | +1.31(+1.03%) |
Sep 12, 2018 | 123.97 | 127.47 | 123.37 | 127.31 | 1,698,206 | +3.51(+2.83%) |
Sep 11, 2018 | 123.86 | 124.47 | 122.42 | 123.81 | 695,195 | -0.44(-0.35%) |
Sep 10, 2018 | 122.34 | 124.79 | 122.34 | 124.24 | 1,079,109 | +2.74(+2.26%) |
Sep 07, 2018 | 122.34 | 122.44 | 120.53 | 121.50 | 970,373 | -1.50(-1.22%) |
Sep 06, 2018 | 123.48 | 124.57 | 122.03 | 123.00 | 1,226,251 | -0.67(-0.54%) |
Sep 05, 2018 | 121.63 | 123.94 | 121.35 | 123.68 | 1,192,601 | +2.03(+1.66%) |
Sep 04, 2018 | 121.63 | 121.97 | 119.98 | 121.65 | 1,509,315 | -0.44(-0.36%) |
Aug 31, 2018 | 122.09 | 122.09 | 122.09 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 125.38 | 125.90 | 122.25 | 122.54 | 1,246,553 | -2.92(-2.33%) |
Aug 29, 2018 | 125.98 | 126.61 | 125.38 | 125.46 | 1,371,638 | -0.61(-0.48%) |
Aug 28, 2018 | 125.80 | 126.37 | 125.23 | 126.06 | 1,348,739 | +0.66(+0.53%) |
Aug 27, 2018 | 123.03 | 125.50 | 123.03 | 125.41 | 1,208,529 | +2.93(+2.39%) |
Aug 24, 2018 | 121.97 | 122.53 | 120.98 | 122.48 | 848,053 | +1.19(+0.98%) |
Aug 23, 2018 | 123.37 | 123.37 | 120.97 | 121.29 | 1,404,185 | -2.12(-1.72%) |
Aug 22, 2018 | 125.65 | 125.74 | 123.22 | 123.41 | 1,304,606 | -2.57(-2.04%) |
Aug 21, 2018 | 123.76 | 126.72 | 123.74 | 125.98 | 1,116,491 | +2.31(+1.87%) |
Aug 20, 2018 | 123.21 | 124.43 | 123.21 | 123.67 | 804,117 | +0.83(+0.67%) |
Aug 17, 2018 | 121.97 | 123.08 | 121.97 | 122.84 | 1,037,161 | +1.04(+0.86%) |
Aug 16, 2018 | 120.96 | 122.29 | 120.68 | 121.80 | 1,009,219 | +1.60(+1.33%) |
Aug 15, 2018 | 118.98 | 120.45 | 117.95 | 120.20 | 1,102,399 | +0.31(+0.26%) |
Aug 14, 2018 | 119.67 | 120.49 | 119.28 | 119.89 | 1,056,619 | +0.77(+0.64%) |
Aug 13, 2018 | 120.98 | 121.38 | 118.44 | 119.12 | 1,160,153 | -1.85(-1.53%) |
Aug 10, 2018 | 122.76 | 122.76 | 120.44 | 120.97 | 1,016,904 | -2.27(-1.84%) |
Aug 09, 2018 | 124.61 | 124.61 | 122.99 | 123.24 | 1,516,147 | -1.21(-0.97%) |
Aug 08, 2018 | 125.99 | 126.13 | 124.22 | 124.45 | 1,215,827 | -1.61(-1.27%) |
Aug 07, 2018 | 126.48 | 127.29 | 125.90 | 126.06 | 1,067,526 | +0.08(+0.06%) |
Aug 06, 2018 | 125.89 | 126.18 | 125.17 | 125.98 | 823,765 | +0.43(+0.34%) |
Aug 03, 2018 | 125.30 | 125.87 | 124.44 | 125.55 | 1,041,650 | +0.59(+0.47%) |
Aug 02, 2018 | 125.11 | 125.62 | 123.90 | 124.96 | 1,007,344 | -0.77(-0.61%) |