Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 107.96 | 107.99 | 105.70 | 105.74 | 1,502,479 | -0.92(-0.86%) |
Oct 30, 2018 | 107.56 | 108.83 | 104.65 | 106.67 | 1,914,679 | -0.66(-0.62%) |
Oct 29, 2018 | 108.29 | 109.74 | 105.82 | 107.33 | 1,413,777 | +0.15(+0.14%) |
Oct 26, 2018 | 107.57 | 110.79 | 105.91 | 107.18 | 3,503,163 | -6.53(-5.75%) |
Oct 25, 2018 | 113.21 | 114.91 | 111.73 | 113.71 | 1,413,204 | +0.98(+0.87%) |
Oct 24, 2018 | 115.48 | 116.37 | 112.32 | 112.74 | 1,230,642 | -2.76(-2.39%) |
Oct 23, 2018 | 114.25 | 115.97 | 112.83 | 115.50 | 1,463,381 | -0.05(-0.04%) |
Oct 22, 2018 | 116.13 | 116.27 | 114.26 | 115.55 | 1,089,596 | -0.26(-0.23%) |
Oct 19, 2018 | 117.81 | 118.58 | 115.23 | 115.81 | 999,215 | -1.79(-1.52%) |
Oct 18, 2018 | 119.36 | 119.36 | 116.92 | 117.59 | 1,102,234 | -1.86(-1.56%) |
Oct 17, 2018 | 118.55 | 119.56 | 118.15 | 119.46 | 1,028,268 | +0.60(+0.50%) |
Oct 16, 2018 | 115.41 | 118.97 | 114.81 | 118.86 | 1,590,363 | +3.89(+3.38%) |
Oct 15, 2018 | 114.26 | 116.33 | 113.71 | 114.97 | 1,091,057 | +0.19(+0.16%) |
Oct 12, 2018 | 114.11 | 115.54 | 113.19 | 114.78 | 1,559,945 | +2.00(+1.78%) |
Oct 11, 2018 | 115.17 | 115.47 | 112.01 | 112.78 | 1,643,898 | -2.28(-1.98%) |
Oct 10, 2018 | 117.88 | 118.41 | 115.01 | 115.06 | 1,383,597 | -3.08(-2.61%) |
Oct 09, 2018 | 118.55 | 119.37 | 117.22 | 118.14 | 892,740 | -0.43(-0.36%) |
Oct 08, 2018 | 119.37 | 119.47 | 117.27 | 118.57 | 985,625 | -1.14(-0.95%) |
Oct 05, 2018 | 120.21 | 121.16 | 118.69 | 119.71 | 798,878 | -0.35(-0.29%) |
Oct 04, 2018 | 120.33 | 120.76 | 119.18 | 120.06 | 861,671 | -0.42(-0.35%) |
Oct 03, 2018 | 121.08 | 122.08 | 120.13 | 120.48 | 786,749 | -0.48(-0.39%) |
Oct 02, 2018 | 121.78 | 121.78 | 120.47 | 120.96 | 698,203 | -0.59(-0.48%) |
Oct 01, 2018 | 122.71 | 123.16 | 121.26 | 121.54 | 852,988 | -0.85(-0.69%) |
Sep 28, 2018 | 120.58 | 122.95 | 120.30 | 122.39 | 1,133,382 | +1.64(+1.36%) |
Sep 27, 2018 | 120.90 | 121.68 | 120.61 | 120.75 | 1,104,289 | -0.07(-0.06%) |
Sep 26, 2018 | 121.14 | 121.62 | 120.41 | 120.83 | 1,026,885 | -0.45(-0.37%) |
Sep 25, 2018 | 121.95 | 122.08 | 120.29 | 121.27 | 1,122,951 | -0.68(-0.56%) |
Sep 24, 2018 | 121.61 | 122.29 | 121.41 | 121.95 | 698,517 | -0.18(-0.14%) |
Sep 21, 2018 | 121.78 | 125.03 | 120.80 | 122.13 | 1,689,173 | +0.66(+0.54%) |
Sep 20, 2018 | 120.74 | 121.77 | 120.74 | 121.47 | 1,032,121 | +0.82(+0.68%) |
Sep 19, 2018 | 121.57 | 121.57 | 120.01 | 120.65 | 673,094 | -0.57(-0.47%) |
Sep 18, 2018 | 120.22 | 122.04 | 119.44 | 121.22 | 937,625 | +0.84(+0.70%) |
Sep 17, 2018 | 120.99 | 121.19 | 120.04 | 120.38 | 1,228,991 | -0.48(-0.40%) |
Sep 14, 2018 | 120.47 | 121.34 | 119.69 | 120.86 | 1,139,783 | +0.38(+0.32%) |
Sep 13, 2018 | 117.26 | 120.72 | 117.15 | 120.48 | 2,627,067 | +3.22(+2.75%) |
Sep 12, 2018 | 114.58 | 117.43 | 114.58 | 117.26 | 1,768,624 | +2.71(+2.37%) |
Sep 11, 2018 | 114.22 | 115.15 | 113.61 | 114.54 | 878,348 | +0.07(+0.06%) |
Sep 10, 2018 | 115.54 | 115.54 | 114.09 | 114.47 | 734,497 | -0.55(-0.48%) |
Sep 07, 2018 | 114.67 | 115.52 | 114.64 | 115.02 | 712,001 | +0.20(+0.18%) |
Sep 06, 2018 | 113.80 | 115.15 | 113.45 | 114.81 | 741,114 | +0.97(+0.85%) |
Sep 05, 2018 | 112.82 | 114.16 | 111.97 | 113.85 | 884,459 | +0.51(+0.45%) |
Sep 04, 2018 | 115.19 | 115.85 | 112.77 | 113.34 | 1,260,217 | -1.54(-1.34%) |
Aug 31, 2018 | 114.88 | 114.88 | 114.88 | 0 | -0.13(-0.11%) | |
Aug 30, 2018 | 117.15 | 117.31 | 114.78 | 115.01 | 1,509,761 | -2.55(-2.17%) |
Aug 29, 2018 | 117.49 | 118.39 | 117.22 | 117.56 | 801,619 | +0.49(+0.42%) |
Aug 28, 2018 | 116.85 | 117.19 | 116.31 | 117.06 | 1,250,213 | +0.63(+0.54%) |
Aug 27, 2018 | 116.57 | 117.64 | 113.91 | 116.43 | 2,129,184 | -0.09(-0.08%) |
Aug 24, 2018 | 115.70 | 116.99 | 115.70 | 116.52 | 1,119,120 | +0.85(+0.74%) |
Aug 23, 2018 | 115.85 | 116.06 | 115.22 | 115.67 | 554,255 | -0.33(-0.29%) |
Aug 22, 2018 | 115.04 | 116.18 | 114.73 | 116.00 | 506,492 | +0.53(+0.46%) |
Aug 21, 2018 | 116.26 | 116.80 | 115.23 | 115.47 | 904,872 | -0.37(-0.32%) |
Aug 20, 2018 | 115.11 | 116.08 | 115.11 | 115.84 | 755,941 | +0.75(+0.65%) |
Aug 17, 2018 | 114.13 | 115.38 | 113.54 | 115.09 | 847,815 | +1.02(+0.90%) |
Aug 16, 2018 | 114.23 | 114.53 | 113.72 | 114.07 | 742,946 | +0.05(+0.04%) |
Aug 15, 2018 | 113.60 | 114.24 | 112.41 | 114.02 | 903,732 | +0.31(+0.27%) |
Aug 14, 2018 | 113.67 | 114.28 | 113.13 | 113.72 | 530,288 | -0.06(-0.06%) |
Aug 13, 2018 | 113.83 | 114.58 | 112.86 | 113.78 | 1,162,315 | -0.11(-0.10%) |
Aug 10, 2018 | 114.49 | 114.66 | 113.20 | 113.89 | 735,569 | -1.09(-0.95%) |
Aug 09, 2018 | 115.18 | 115.81 | 114.82 | 114.98 | 592,734 | -0.22(-0.19%) |
Aug 08, 2018 | 116.50 | 116.71 | 115.15 | 115.20 | 891,830 | -1.36(-1.16%) |
Aug 07, 2018 | 116.95 | 117.36 | 116.39 | 116.56 | 615,815 | -0.54(-0.46%) |
Aug 06, 2018 | 116.59 | 117.86 | 115.99 | 117.10 | 817,625 | +0.10(+0.09%) |
Aug 03, 2018 | 115.41 | 117.08 | 114.26 | 117.00 | 1,620,620 | +1.40(+1.21%) |
Aug 02, 2018 | 115.88 | 116.53 | 114.70 | 115.59 | 1,453,515 | -0.95(-0.81%) |