Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 114.65 | 116.40 | 113.39 | 113.49 | 1,461,688 | +0.57(+0.51%) |
Oct 30, 2018 | 110.63 | 113.08 | 109.94 | 112.92 | 1,024,770 | +3.13(+2.85%) |
Oct 29, 2018 | 110.80 | 112.94 | 108.22 | 109.79 | 1,354,408 | +0.97(+0.89%) |
Oct 26, 2018 | 110.16 | 111.04 | 107.74 | 108.82 | 2,210,345 | -3.74(-3.32%) |
Oct 25, 2018 | 110.73 | 113.30 | 109.63 | 112.55 | 1,508,418 | +3.21(+2.94%) |
Oct 24, 2018 | 116.09 | 117.12 | 108.79 | 109.34 | 2,841,687 | -8.67(-7.35%) |
Oct 23, 2018 | 116.38 | 118.96 | 115.47 | 118.01 | 1,684,055 | -0.77(-0.65%) |
Oct 22, 2018 | 121.38 | 121.92 | 118.55 | 118.78 | 1,213,835 | -2.40(-1.98%) |
Oct 19, 2018 | 119.75 | 121.89 | 118.81 | 121.18 | 1,106,798 | +1.66(+1.39%) |
Oct 18, 2018 | 123.08 | 123.18 | 118.86 | 119.52 | 1,165,766 | -3.90(-3.16%) |
Oct 17, 2018 | 122.28 | 124.22 | 121.23 | 123.42 | 1,067,828 | +1.21(+0.99%) |
Oct 16, 2018 | 121.85 | 122.86 | 120.41 | 122.20 | 1,135,052 | +1.13(+0.94%) |
Oct 15, 2018 | 120.69 | 122.61 | 120.10 | 121.07 | 768,826 | -0.04(-0.03%) |
Oct 12, 2018 | 122.49 | 123.35 | 118.12 | 121.11 | 1,360,850 | +0.36(+0.30%) |
Oct 11, 2018 | 127.06 | 128.22 | 120.53 | 120.75 | 1,643,739 | -7.28(-5.68%) |
Oct 10, 2018 | 132.90 | 133.07 | 127.94 | 128.03 | 1,048,487 | -4.89(-3.68%) |
Oct 09, 2018 | 134.07 | 134.12 | 131.66 | 132.92 | 866,343 | -1.78(-1.32%) |
Oct 08, 2018 | 132.90 | 134.99 | 131.80 | 134.70 | 552,291 | +1.13(+0.85%) |
Oct 05, 2018 | 135.75 | 136.60 | 133.12 | 133.57 | 765,632 | -1.98(-1.46%) |
Oct 04, 2018 | 134.10 | 135.75 | 134.06 | 135.55 | 1,022,883 | +1.32(+0.98%) |
Oct 03, 2018 | 133.44 | 135.66 | 133.04 | 134.23 | 1,031,741 | +1.55(+1.17%) |
Oct 02, 2018 | 132.84 | 133.65 | 131.13 | 132.68 | 794,494 | -0.07(-0.05%) |
Oct 01, 2018 | 133.10 | 134.25 | 132.24 | 132.75 | 886,102 | +1.04(+0.79%) |
Sep 28, 2018 | 131.78 | 133.35 | 130.71 | 131.70 | 1,476,441 | -1.19(-0.89%) |
Sep 27, 2018 | 131.37 | 133.76 | 130.45 | 132.89 | 905,359 | +2.09(+1.60%) |
Sep 26, 2018 | 132.21 | 133.06 | 130.55 | 130.80 | 760,919 | -1.24(-0.94%) |
Sep 25, 2018 | 132.79 | 133.47 | 131.67 | 132.04 | 697,568 | -0.61(-0.46%) |
Sep 24, 2018 | 133.41 | 133.73 | 132.16 | 132.65 | 774,618 | -1.13(-0.85%) |
Sep 21, 2018 | 133.30 | 133.93 | 132.98 | 133.78 | 1,479,131 | +0.51(+0.38%) |
Sep 20, 2018 | 133.72 | 134.69 | 132.68 | 133.27 | 889,364 | +0.88(+0.67%) |
Sep 19, 2018 | 130.45 | 133.11 | 130.32 | 132.39 | 903,666 | +2.16(+1.66%) |
Sep 18, 2018 | 128.78 | 130.52 | 128.20 | 130.23 | 877,149 | +1.72(+1.34%) |
Sep 17, 2018 | 131.45 | 131.45 | 128.30 | 128.51 | 946,873 | -3.02(-2.30%) |
Sep 14, 2018 | 128.04 | 131.58 | 128.04 | 131.53 | 942,774 | +3.66(+2.86%) |
Sep 13, 2018 | 126.84 | 128.41 | 126.75 | 127.88 | 598,576 | +1.75(+1.39%) |
Sep 12, 2018 | 127.11 | 127.16 | 125.71 | 126.13 | 717,690 | -1.18(-0.92%) |
Sep 11, 2018 | 126.87 | 127.78 | 125.81 | 127.31 | 768,999 | -0.39(-0.31%) |
Sep 10, 2018 | 127.94 | 128.43 | 126.91 | 127.70 | 664,124 | +0.61(+0.48%) |
Sep 07, 2018 | 127.66 | 128.61 | 126.30 | 127.08 | 955,443 | -0.63(-0.50%) |
Sep 06, 2018 | 128.38 | 128.87 | 126.91 | 127.72 | 725,995 | -0.65(-0.51%) |
Sep 05, 2018 | 127.53 | 129.67 | 127.53 | 128.37 | 702,388 | +0.71(+0.56%) |
Sep 04, 2018 | 126.37 | 127.70 | 125.74 | 127.66 | 955,080 | +1.03(+0.82%) |
Aug 31, 2018 | 126.62 | 126.62 | 126.62 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 127.75 | 128.09 | 126.58 | 126.68 | 654,571 | -1.59(-1.24%) |
Aug 29, 2018 | 128.63 | 128.97 | 127.24 | 128.27 | 628,750 | -0.18(-0.14%) |
Aug 28, 2018 | 128.89 | 129.68 | 128.01 | 128.45 | 692,746 | -0.17(-0.13%) |
Aug 27, 2018 | 127.02 | 129.16 | 126.95 | 128.62 | 844,169 | +2.63(+2.09%) |
Aug 24, 2018 | 124.51 | 126.29 | 124.42 | 125.99 | 780,431 | +2.02(+1.63%) |
Aug 23, 2018 | 125.79 | 126.02 | 123.72 | 123.97 | 474,286 | -1.76(-1.40%) |
Aug 22, 2018 | 126.53 | 127.00 | 125.69 | 125.73 | 628,641 | -0.82(-0.65%) |
Aug 21, 2018 | 125.31 | 127.37 | 124.97 | 126.55 | 844,923 | +0.62(+0.50%) |
Aug 20, 2018 | 124.28 | 126.26 | 124.27 | 125.92 | 787,525 | +1.53(+1.23%) |
Aug 17, 2018 | 123.48 | 124.67 | 122.91 | 124.40 | 826,959 | +0.68(+0.55%) |
Aug 16, 2018 | 123.40 | 124.47 | 123.19 | 123.72 | 631,722 | +1.29(+1.06%) |
Aug 15, 2018 | 122.44 | 123.15 | 121.74 | 122.43 | 842,503 | -1.25(-1.01%) |
Aug 14, 2018 | 121.79 | 123.95 | 121.79 | 123.68 | 746,752 | +2.13(+1.75%) |
Aug 13, 2018 | 122.41 | 122.93 | 121.46 | 121.55 | 845,031 | -0.76(-0.62%) |
Aug 10, 2018 | 122.88 | 123.03 | 119.67 | 122.30 | 1,289,433 | -2.27(-1.82%) |
Aug 09, 2018 | 126.09 | 126.42 | 124.45 | 124.57 | 675,714 | -1.61(-1.27%) |
Aug 08, 2018 | 125.46 | 126.51 | 125.10 | 126.17 | 1,251,120 | +0.62(+0.49%) |
Aug 07, 2018 | 125.55 | 127.81 | 124.95 | 125.56 | 971,810 | +0.29(+0.23%) |
Aug 06, 2018 | 125.54 | 126.15 | 124.38 | 125.27 | 705,459 | -0.37(-0.29%) |
Aug 03, 2018 | 124.56 | 126.10 | 124.40 | 125.64 | 894,676 | +1.36(+1.10%) |
Aug 02, 2018 | 125.36 | 125.89 | 123.11 | 124.27 | 1,265,886 | -2.35(-1.86%) |