Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 97.78 | 101.33 | 97.25 | 99.84 | 4,303,531 | +4.38(+4.59%) |
Oct 30, 2018 | 92.73 | 96.33 | 91.00 | 95.46 | 4,439,392 | +2.36(+2.53%) |
Oct 29, 2018 | 94.20 | 97.32 | 90.51 | 93.10 | 5,727,511 | +3.19(+3.55%) |
Oct 26, 2018 | 91.00 | 92.13 | 87.39 | 89.91 | 3,576,500 | -3.73(-3.98%) |
Oct 25, 2018 | 91.52 | 94.34 | 91.03 | 93.64 | 3,205,961 | +2.90(+3.20%) |
Oct 24, 2018 | 97.23 | 97.62 | 90.72 | 90.74 | 2,781,465 | -6.35(-6.54%) |
Oct 23, 2018 | 94.33 | 97.68 | 93.61 | 97.09 | 3,097,325 | +0.09(+0.09%) |
Oct 22, 2018 | 97.34 | 97.34 | 93.21 | 97.00 | 3,737,120 | +2.20(+2.32%) |
Oct 19, 2018 | 101.97 | 102.40 | 94.57 | 94.80 | 3,147,300 | -6.47(-6.39%) |
Oct 18, 2018 | 105.51 | 106.17 | 100.25 | 101.27 | 1,986,659 | -4.58(-4.33%) |
Oct 17, 2018 | 106.00 | 106.73 | 103.30 | 105.85 | 1,578,037 | -0.06(-0.06%) |
Oct 16, 2018 | 102.93 | 106.00 | 102.54 | 105.91 | 1,652,019 | +4.95(+4.90%) |
Oct 15, 2018 | 102.55 | 102.83 | 100.03 | 100.96 | 2,462,745 | -2.58(-2.49%) |
Oct 12, 2018 | 102.25 | 105.67 | 101.00 | 103.54 | 3,047,200 | +4.45(+4.49%) |
Oct 11, 2018 | 98.75 | 103.00 | 98.12 | 99.09 | 3,435,477 | +0.64(+0.65%) |
Oct 10, 2018 | 103.51 | 103.87 | 98.36 | 98.45 | 3,449,211 | -5.73(-5.50%) |
Oct 09, 2018 | 104.98 | 108.24 | 103.01 | 104.18 | 2,164,360 | -0.82(-0.78%) |
Oct 08, 2018 | 109.47 | 109.91 | 101.83 | 105.00 | 4,200,904 | -5.59(-5.05%) |
Oct 05, 2018 | 111.63 | 113.80 | 108.51 | 110.59 | 1,687,400 | -1.29(-1.15%) |
Oct 04, 2018 | 115.06 | 115.36 | 110.61 | 111.88 | 1,649,370 | -3.18(-2.76%) |
Oct 03, 2018 | 113.96 | 116.23 | 113.04 | 115.06 | 2,283,113 | +2.39(+2.12%) |
Oct 02, 2018 | 117.89 | 118.85 | 112.15 | 112.67 | 2,683,533 | -4.89(-4.16%) |
Oct 01, 2018 | 121.99 | 123.00 | 116.71 | 117.56 | 2,410,240 | -3.35(-2.77%) |
Sep 28, 2018 | 118.26 | 121.70 | 118.19 | 120.91 | 2,870,900 | +2.41(+2.03%) |
Sep 27, 2018 | 118.63 | 119.43 | 118.16 | 118.50 | 1,978,858 | +1.05(+0.89%) |
Sep 26, 2018 | 118.64 | 118.95 | 116.81 | 117.45 | 1,219,363 | -0.02(-0.02%) |
Sep 25, 2018 | 116.64 | 117.68 | 115.98 | 117.47 | 2,724,593 | +1.36(+1.17%) |
Sep 24, 2018 | 115.00 | 117.87 | 113.74 | 116.11 | 2,010,540 | -0.29(-0.25%) |
Sep 21, 2018 | 115.29 | 117.53 | 115.01 | 116.40 | 2,787,000 | +0.74(+0.64%) |
Sep 20, 2018 | 116.20 | 116.91 | 114.66 | 115.66 | 2,472,683 | +0.23(+0.20%) |
Sep 19, 2018 | 116.87 | 117.17 | 113.73 | 115.43 | 3,688,453 | -0.88(-0.76%) |
Sep 18, 2018 | 117.52 | 120.78 | 116.21 | 116.31 | 2,848,301 | -3.18(-2.66%) |
Sep 17, 2018 | 124.87 | 125.69 | 119.08 | 119.49 | 1,414,789 | -5.88(-4.69%) |
Sep 14, 2018 | 125.96 | 126.94 | 124.70 | 125.37 | 985,800 | +0.12(+0.10%) |
Sep 13, 2018 | 126.57 | 129.23 | 124.54 | 125.25 | 1,408,344 | -0.69(-0.55%) |
Sep 12, 2018 | 123.67 | 126.18 | 122.49 | 125.94 | 1,597,935 | +0.39(+0.31%) |
Sep 11, 2018 | 125.00 | 127.41 | 124.36 | 125.55 | 1,868,281 | +0.23(+0.18%) |
Sep 10, 2018 | 126.00 | 126.38 | 123.63 | 125.32 | 1,210,022 | -0.04(-0.03%) |
Sep 07, 2018 | 123.30 | 127.00 | 121.36 | 125.36 | 1,579,800 | +1.93(+1.56%) |
Sep 06, 2018 | 121.93 | 124.30 | 120.52 | 123.43 | 1,646,988 | +1.50(+1.23%) |
Sep 05, 2018 | 128.35 | 128.59 | 120.47 | 121.93 | 2,324,781 | -6.71(-5.22%) |
Sep 04, 2018 | 128.00 | 130.00 | 127.52 | 128.64 | 2,025,300 | +0.49(+0.38%) |
Aug 31, 2018 | 128.15 | 128.15 | 128.15 | 0 | +2.39(+1.90%) | |
Aug 30, 2018 | 127.70 | 128.38 | 125.13 | 125.76 | 1,449,068 | -1.94(-1.52%) |
Aug 29, 2018 | 125.22 | 130.00 | 124.25 | 127.70 | 2,998,278 | +0.27(+0.21%) |
Aug 28, 2018 | 120.36 | 127.60 | 120.10 | 127.43 | 3,876,938 | +6.25(+5.16%) |
Aug 27, 2018 | 123.22 | 123.22 | 118.33 | 121.18 | 4,077,773 | -2.51(-2.03%) |
Aug 24, 2018 | 114.90 | 126.43 | 114.35 | 123.69 | 11,127,100 | +15.96(+14.81%) |
Aug 23, 2018 | 107.64 | 108.65 | 106.56 | 107.73 | 2,492,008 | +0.87(+0.81%) |
Aug 22, 2018 | 104.64 | 107.30 | 104.64 | 106.86 | 1,218,089 | +1.79(+1.70%) |
Aug 21, 2018 | 104.67 | 106.65 | 104.05 | 105.07 | 1,020,615 | +0.91(+0.87%) |
Aug 20, 2018 | 103.87 | 104.23 | 102.77 | 104.16 | 1,784,555 | +0.75(+0.73%) |
Aug 17, 2018 | 104.10 | 104.49 | 102.18 | 103.41 | 1,077,300 | -0.66(-0.63%) |
Aug 16, 2018 | 104.73 | 105.09 | 102.88 | 104.07 | 964,177 | +1.12(+1.09%) |
Aug 15, 2018 | 105.20 | 106.27 | 101.97 | 102.95 | 1,384,621 | -2.84(-2.68%) |
Aug 14, 2018 | 106.66 | 106.99 | 104.32 | 105.79 | 860,314 | +0.08(+0.08%) |
Aug 13, 2018 | 106.00 | 107.75 | 105.57 | 105.71 | 1,400,388 | -0.08(-0.08%) |
Aug 10, 2018 | 104.99 | 106.33 | 104.16 | 105.79 | 759,100 | +0.43(+0.41%) |
Aug 09, 2018 | 104.13 | 106.61 | 103.57 | 105.36 | 1,371,010 | +2.10(+2.03%) |
Aug 08, 2018 | 103.61 | 104.64 | 102.55 | 103.26 | 595,508 | -0.14(-0.14%) |
Aug 07, 2018 | 103.73 | 105.32 | 102.53 | 103.40 | 1,080,781 | +0.52(+0.51%) |
Aug 06, 2018 | 101.03 | 103.00 | 100.42 | 102.88 | 877,571 | +2.41(+2.40%) |
Aug 03, 2018 | 102.62 | 102.88 | 100.13 | 100.47 | 1,101,700 | -2.46(-2.39%) |
Aug 02, 2018 | 98.30 | 103.17 | 97.08 | 102.93 | 1,917,907 | +3.82(+3.85%) |