Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 114.98 | 116.57 | 113.18 | 115.89 | 503,232 | +2.28(+2.00%) |
Oct 30, 2018 | 109.14 | 113.92 | 109.14 | 113.61 | 287,588 | +4.49(+4.11%) |
Oct 29, 2018 | 110.89 | 112.70 | 107.71 | 109.13 | 237,915 | -0.45(-0.41%) |
Oct 26, 2018 | 107.42 | 110.61 | 105.03 | 109.58 | 229,902 | +0.74(+0.68%) |
Oct 25, 2018 | 107.73 | 110.57 | 107.24 | 108.84 | 268,761 | +2.00(+1.87%) |
Oct 24, 2018 | 111.56 | 112.36 | 106.67 | 106.84 | 308,533 | -4.64(-4.16%) |
Oct 23, 2018 | 112.74 | 113.40 | 110.99 | 111.48 | 322,251 | -3.65(-3.17%) |
Oct 22, 2018 | 116.45 | 116.77 | 115.04 | 115.13 | 170,670 | -0.91(-0.78%) |
Oct 19, 2018 | 118.80 | 119.22 | 115.86 | 116.03 | 355,332 | -2.55(-2.15%) |
Oct 18, 2018 | 121.30 | 121.31 | 118.35 | 118.58 | 178,382 | -2.76(-2.27%) |
Oct 17, 2018 | 122.54 | 124.23 | 118.32 | 121.34 | 198,889 | -1.03(-0.84%) |
Oct 16, 2018 | 119.96 | 122.85 | 119.06 | 122.37 | 197,353 | +2.98(+2.49%) |
Oct 15, 2018 | 118.71 | 120.11 | 118.26 | 119.40 | 159,353 | +0.78(+0.66%) |
Oct 12, 2018 | 120.33 | 120.33 | 117.15 | 118.61 | 227,150 | +0.61(+0.51%) |
Oct 11, 2018 | 120.93 | 122.49 | 117.91 | 118.01 | 290,825 | -3.04(-2.51%) |
Oct 10, 2018 | 125.34 | 125.34 | 120.74 | 121.05 | 416,524 | -4.90(-3.89%) |
Oct 09, 2018 | 127.56 | 128.32 | 125.77 | 125.95 | 166,367 | -1.71(-1.34%) |
Oct 08, 2018 | 128.26 | 129.12 | 126.73 | 127.66 | 186,351 | -1.16(-0.90%) |
Oct 05, 2018 | 130.51 | 133.21 | 127.98 | 128.83 | 137,073 | -1.15(-0.89%) |
Oct 04, 2018 | 131.20 | 131.99 | 129.13 | 129.98 | 229,817 | -1.67(-1.27%) |
Oct 03, 2018 | 132.01 | 132.16 | 131.35 | 131.65 | 191,900 | +0.45(+0.35%) |
Oct 02, 2018 | 129.49 | 131.45 | 129.49 | 131.20 | 140,099 | +1.27(+0.97%) |
Oct 01, 2018 | 131.93 | 132.44 | 129.65 | 129.93 | 165,804 | -1.29(-0.99%) |
Sep 28, 2018 | 132.21 | 132.98 | 130.99 | 131.22 | 206,721 | -0.85(-0.64%) |
Sep 27, 2018 | 133.03 | 133.64 | 131.55 | 132.08 | 240,286 | -0.92(-0.69%) |
Sep 26, 2018 | 135.60 | 135.60 | 132.87 | 132.99 | 228,260 | -2.45(-1.81%) |
Sep 25, 2018 | 137.15 | 137.15 | 135.04 | 135.44 | 162,868 | -1.00(-0.73%) |
Sep 24, 2018 | 137.22 | 137.22 | 135.27 | 136.44 | 174,479 | -0.80(-0.59%) |
Sep 21, 2018 | 134.01 | 138.31 | 134.01 | 137.24 | 586,611 | -0.03(-0.02%) |
Sep 20, 2018 | 137.28 | 137.72 | 135.19 | 137.27 | 147,538 | +0.72(+0.53%) |
Sep 19, 2018 | 136.67 | 138.28 | 134.72 | 136.55 | 195,432 | -0.80(-0.58%) |
Sep 18, 2018 | 137.94 | 138.73 | 135.46 | 137.36 | 158,827 | -0.02(-0.01%) |
Sep 17, 2018 | 136.38 | 138.33 | 135.76 | 137.38 | 233,498 | +0.44(+0.32%) |
Sep 14, 2018 | 133.68 | 137.81 | 133.68 | 136.93 | 247,261 | +0.27(+0.20%) |
Sep 13, 2018 | 136.52 | 136.99 | 134.40 | 136.66 | 181,046 | +0.84(+0.62%) |
Sep 12, 2018 | 134.84 | 136.03 | 133.89 | 135.82 | 173,596 | +1.84(+1.37%) |
Sep 11, 2018 | 134.30 | 134.71 | 133.12 | 133.97 | 112,843 | -0.69(-0.51%) |
Sep 10, 2018 | 135.52 | 136.90 | 134.54 | 134.66 | 190,584 | +0.19(+0.14%) |
Sep 07, 2018 | 134.73 | 135.73 | 133.01 | 134.47 | 217,412 | -0.55(-0.41%) |
Sep 06, 2018 | 133.23 | 136.10 | 132.91 | 135.02 | 397,706 | +1.64(+1.23%) |
Sep 05, 2018 | 131.03 | 133.68 | 131.03 | 133.38 | 179,959 | +1.85(+1.41%) |
Sep 04, 2018 | 131.35 | 131.67 | 129.87 | 131.53 | 135,194 | +0.19(+0.14%) |
Aug 31, 2018 | 131.34 | 131.34 | 131.34 | 0 | +0.84(+0.64%) | |
Aug 30, 2018 | 131.32 | 131.79 | 130.22 | 130.50 | 106,868 | -1.15(-0.88%) |
Aug 29, 2018 | 130.43 | 132.88 | 128.78 | 131.65 | 203,623 | +1.13(+0.87%) |
Aug 28, 2018 | 130.34 | 131.28 | 129.82 | 130.52 | 165,955 | +0.34(+0.26%) |
Aug 27, 2018 | 128.49 | 130.27 | 127.72 | 130.18 | 176,302 | +1.79(+1.40%) |
Aug 24, 2018 | 127.07 | 128.43 | 126.72 | 128.38 | 127,441 | +1.47(+1.16%) |
Aug 23, 2018 | 126.28 | 127.12 | 125.00 | 126.91 | 211,961 | +0.59(+0.46%) |
Aug 22, 2018 | 126.76 | 127.24 | 125.30 | 126.32 | 217,905 | -0.04(-0.03%) |
Aug 21, 2018 | 117.71 | 127.71 | 116.93 | 126.36 | 732,203 | -0.89(-0.70%) |
Aug 20, 2018 | 127.49 | 128.19 | 126.90 | 127.25 | 504,891 | +0.05(+0.04%) |
Aug 17, 2018 | 127.60 | 127.95 | 126.81 | 127.20 | 151,332 | -0.32(-0.25%) |
Aug 16, 2018 | 125.82 | 128.72 | 125.82 | 127.52 | 167,018 | +2.30(+1.84%) |
Aug 15, 2018 | 125.17 | 125.34 | 122.21 | 125.22 | 118,857 | -0.97(-0.77%) |
Aug 14, 2018 | 124.80 | 126.68 | 124.80 | 126.19 | 119,248 | +2.24(+1.81%) |
Aug 13, 2018 | 126.04 | 126.18 | 123.65 | 123.95 | 153,648 | -1.78(-1.42%) |
Aug 10, 2018 | 125.02 | 126.18 | 123.88 | 125.73 | 131,593 | +0.33(+0.26%) |
Aug 09, 2018 | 125.91 | 126.31 | 124.27 | 125.40 | 216,735 | -0.34(-0.27%) |
Aug 08, 2018 | 126.21 | 126.21 | 125.22 | 125.74 | 103,400 | -0.48(-0.38%) |
Aug 07, 2018 | 126.00 | 127.11 | 126.00 | 126.22 | 85,533 | +0.48(+0.38%) |
Aug 06, 2018 | 125.49 | 125.80 | 124.63 | 125.74 | 91,718 | +0.33(+0.26%) |
Aug 03, 2018 | 125.50 | 126.70 | 124.65 | 125.41 | 105,699 | +0.20(+0.16%) |
Aug 02, 2018 | 124.55 | 125.78 | 123.70 | 125.21 | 112,190 | +0.26(+0.21%) |