Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.51 | 114.39 | 110.99 | 113.22 | 1,182,573 | +3.07(+2.78%) |
Oct 30, 2018 | 108.31 | 110.37 | 107.08 | 110.15 | 1,183,291 | +2.01(+1.86%) |
Oct 29, 2018 | 111.73 | 112.68 | 106.81 | 108.14 | 1,182,507 | -2.42(-2.19%) |
Oct 26, 2018 | 111.08 | 112.07 | 109.40 | 110.56 | 865,246 | -1.79(-1.60%) |
Oct 25, 2018 | 110.96 | 113.25 | 110.83 | 112.35 | 869,939 | +1.88(+1.71%) |
Oct 24, 2018 | 112.74 | 115.12 | 110.36 | 110.47 | 1,024,166 | -2.50(-2.22%) |
Oct 23, 2018 | 112.36 | 113.86 | 111.07 | 112.97 | 699,767 | -0.68(-0.59%) |
Oct 22, 2018 | 114.24 | 114.40 | 112.54 | 113.64 | 649,296 | -0.31(-0.28%) |
Oct 19, 2018 | 114.67 | 115.41 | 113.81 | 113.96 | 1,019,828 | -0.45(-0.40%) |
Oct 18, 2018 | 114.04 | 115.33 | 113.49 | 114.41 | 1,030,400 | +0.27(+0.23%) |
Oct 17, 2018 | 114.63 | 114.65 | 112.71 | 114.14 | 628,091 | -0.18(-0.16%) |
Oct 16, 2018 | 111.42 | 114.63 | 111.06 | 114.33 | 806,495 | +3.46(+3.12%) |
Oct 15, 2018 | 110.83 | 111.72 | 109.60 | 110.86 | 846,526 | -0.21(-0.19%) |
Oct 12, 2018 | 110.47 | 111.62 | 109.66 | 111.08 | 946,867 | +2.12(+1.95%) |
Oct 11, 2018 | 111.15 | 111.92 | 108.81 | 108.95 | 1,108,741 | -2.53(-2.27%) |
Oct 10, 2018 | 114.68 | 114.74 | 111.39 | 111.48 | 1,084,220 | -3.48(-3.03%) |
Oct 09, 2018 | 113.86 | 115.22 | 113.54 | 114.97 | 787,389 | +0.88(+0.77%) |
Oct 08, 2018 | 115.94 | 115.97 | 113.39 | 114.09 | 682,883 | -1.93(-1.66%) |
Oct 05, 2018 | 116.22 | 117.30 | 115.26 | 116.02 | 705,144 | -0.32(-0.28%) |
Oct 04, 2018 | 116.81 | 116.86 | 115.50 | 116.34 | 733,990 | -0.79(-0.67%) |
Oct 03, 2018 | 117.80 | 118.54 | 117.05 | 117.13 | 861,799 | -0.07(-0.06%) |
Oct 02, 2018 | 118.11 | 118.84 | 116.40 | 117.20 | 1,523,268 | -1.22(-1.03%) |
Oct 01, 2018 | 121.02 | 121.46 | 118.03 | 118.42 | 1,265,484 | -1.80(-1.50%) |
Sep 28, 2018 | 118.47 | 120.41 | 118.36 | 120.22 | 900,428 | +1.49(+1.25%) |
Sep 27, 2018 | 118.85 | 119.75 | 118.62 | 118.73 | 489,912 | -0.19(-0.16%) |
Sep 26, 2018 | 120.09 | 120.39 | 118.72 | 118.93 | 1,263,655 | -1.09(-0.91%) |
Sep 25, 2018 | 119.17 | 120.33 | 119.12 | 120.02 | 1,376,289 | +0.89(+0.74%) |
Sep 24, 2018 | 117.97 | 119.57 | 117.03 | 119.13 | 1,475,835 | +0.51(+0.43%) |
Sep 21, 2018 | 116.48 | 118.79 | 116.39 | 118.62 | 2,437,694 | +2.14(+1.84%) |
Sep 20, 2018 | 115.38 | 116.52 | 114.81 | 116.48 | 671,707 | +1.44(+1.25%) |
Sep 19, 2018 | 116.86 | 117.12 | 114.47 | 115.04 | 697,621 | -1.92(-1.64%) |
Sep 18, 2018 | 116.52 | 118.60 | 116.52 | 116.96 | 961,211 | +0.11(+0.09%) |
Sep 17, 2018 | 117.43 | 117.43 | 116.09 | 116.85 | 1,068,437 | -0.25(-0.21%) |
Sep 14, 2018 | 117.85 | 117.88 | 116.53 | 117.10 | 887,438 | +0.57(+0.49%) |
Sep 13, 2018 | 116.21 | 117.18 | 116.21 | 116.53 | 725,130 | +0.62(+0.53%) |
Sep 12, 2018 | 116.78 | 117.14 | 115.28 | 115.91 | 934,666 | -1.33(-1.14%) |
Sep 11, 2018 | 116.96 | 117.63 | 116.64 | 117.24 | 687,251 | +0.28(+0.24%) |
Sep 10, 2018 | 117.27 | 117.47 | 116.55 | 116.96 | 737,000 | +0.31(+0.27%) |
Sep 07, 2018 | 117.39 | 117.74 | 116.37 | 116.64 | 938,834 | -0.75(-0.64%) |
Sep 06, 2018 | 117.86 | 118.11 | 116.63 | 117.40 | 824,740 | +0.17(+0.15%) |
Sep 05, 2018 | 117.63 | 117.99 | 116.58 | 117.22 | 839,737 | -0.69(-0.59%) |
Sep 04, 2018 | 117.36 | 117.93 | 116.58 | 117.91 | 767,522 | -0.17(-0.15%) |
Aug 31, 2018 | 118.09 | 118.09 | 118.09 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.62 | 118.86 | 116.97 | 117.33 | 1,180,867 | -1.09(-0.92%) |
Aug 29, 2018 | 117.60 | 118.54 | 117.40 | 118.42 | 603,539 | +0.82(+0.70%) |
Aug 28, 2018 | 117.38 | 118.20 | 117.17 | 117.60 | 990,112 | +0.53(+0.46%) |
Aug 27, 2018 | 116.70 | 117.35 | 116.02 | 117.07 | 1,057,262 | +0.55(+0.47%) |
Aug 24, 2018 | 115.55 | 116.83 | 115.02 | 116.51 | 1,043,077 | +1.44(+1.25%) |
Aug 23, 2018 | 114.53 | 115.23 | 114.45 | 115.08 | 579,563 | +0.63(+0.55%) |
Aug 22, 2018 | 114.55 | 114.78 | 114.00 | 114.45 | 694,295 | -0.07(-0.06%) |
Aug 21, 2018 | 114.92 | 115.71 | 114.37 | 114.53 | 495,150 | -0.46(-0.40%) |
Aug 20, 2018 | 114.17 | 115.62 | 114.17 | 114.99 | 1,064,922 | +1.84(+1.63%) |
Aug 17, 2018 | 111.61 | 113.78 | 111.32 | 113.15 | 974,814 | +1.55(+1.38%) |
Aug 16, 2018 | 111.17 | 112.02 | 111.17 | 111.60 | 856,947 | +0.95(+0.86%) |
Aug 15, 2018 | 110.90 | 111.41 | 109.74 | 110.65 | 848,038 | -0.66(-0.59%) |
Aug 14, 2018 | 111.78 | 111.98 | 110.98 | 111.32 | 1,023,991 | -0.32(-0.29%) |
Aug 13, 2018 | 111.67 | 112.77 | 111.01 | 111.64 | 825,973 | +0.31(+0.28%) |
Aug 10, 2018 | 111.45 | 112.26 | 111.12 | 111.33 | 603,932 | -0.40(-0.36%) |
Aug 09, 2018 | 109.88 | 112.18 | 109.69 | 111.73 | 1,244,350 | +1.50(+1.36%) |
Aug 08, 2018 | 111.83 | 111.85 | 109.83 | 110.23 | 1,109,129 | -1.09(-0.97%) |
Aug 07, 2018 | 110.40 | 111.81 | 110.18 | 111.32 | 1,119,288 | +1.64(+1.49%) |
Aug 06, 2018 | 107.96 | 109.91 | 107.96 | 109.68 | 1,497,005 | +1.43(+1.32%) |
Aug 03, 2018 | 106.95 | 110.30 | 106.40 | 108.25 | 2,197,571 | -3.54(-3.17%) |
Aug 02, 2018 | 110.66 | 112.19 | 110.52 | 111.80 | 1,340,630 | +0.57(+0.51%) |