Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.57 | 102.12 | 99.57 | 100.50 | 2,694,428 | +2.80(+2.87%) |
Oct 30, 2018 | 95.49 | 97.95 | 94.28 | 97.70 | 3,051,447 | +2.20(+2.30%) |
Oct 29, 2018 | 100.05 | 101.08 | 93.54 | 95.50 | 3,259,481 | -3.41(-3.44%) |
Oct 26, 2018 | 101.77 | 108.69 | 98.24 | 98.91 | 3,857,237 | -4.67(-4.51%) |
Oct 25, 2018 | 103.64 | 105.09 | 98.90 | 103.58 | 5,643,286 | +0.93(+0.91%) |
Oct 24, 2018 | 109.65 | 110.16 | 102.24 | 102.65 | 3,103,168 | -7.56(-6.86%) |
Oct 23, 2018 | 107.96 | 110.73 | 106.09 | 110.21 | 2,758,353 | +0.23(+0.21%) |
Oct 22, 2018 | 111.40 | 111.63 | 109.88 | 109.98 | 2,417,829 | -0.55(-0.49%) |
Oct 19, 2018 | 111.98 | 113.24 | 110.00 | 110.53 | 2,541,374 | -1.39(-1.24%) |
Oct 18, 2018 | 115.69 | 115.78 | 111.67 | 111.92 | 1,697,630 | -3.80(-3.28%) |
Oct 17, 2018 | 116.40 | 116.96 | 115.08 | 115.72 | 919,760 | -0.98(-0.84%) |
Oct 16, 2018 | 114.06 | 116.94 | 113.92 | 116.70 | 1,207,802 | +3.67(+3.25%) |
Oct 15, 2018 | 114.06 | 115.42 | 112.99 | 113.02 | 1,581,326 | -1.22(-1.07%) |
Oct 12, 2018 | 114.32 | 114.68 | 112.27 | 114.24 | 1,313,778 | +2.11(+1.88%) |
Oct 11, 2018 | 114.00 | 114.15 | 111.18 | 112.13 | 2,103,476 | -1.81(-1.59%) |
Oct 10, 2018 | 117.71 | 117.98 | 113.88 | 113.94 | 1,765,758 | -4.17(-3.53%) |
Oct 09, 2018 | 119.03 | 119.63 | 117.71 | 118.12 | 1,086,452 | -1.31(-1.10%) |
Oct 08, 2018 | 118.66 | 119.89 | 117.89 | 119.43 | 1,230,025 | +0.76(+0.64%) |
Oct 05, 2018 | 120.55 | 121.56 | 117.91 | 118.67 | 1,818,259 | -1.76(-1.47%) |
Oct 04, 2018 | 122.33 | 122.64 | 118.86 | 120.44 | 2,394,450 | -2.46(-2.00%) |
Oct 03, 2018 | 123.54 | 123.86 | 122.52 | 122.90 | 1,145,585 | -0.32(-0.26%) |
Oct 02, 2018 | 124.80 | 124.94 | 123.02 | 123.21 | 1,244,174 | -1.19(-0.96%) |
Oct 01, 2018 | 125.06 | 126.17 | 124.09 | 124.40 | 1,258,378 | -0.29(-0.23%) |
Sep 28, 2018 | 124.09 | 125.70 | 123.83 | 124.69 | 1,589,414 | +0.59(+0.48%) |
Sep 27, 2018 | 119.91 | 124.36 | 118.27 | 124.09 | 4,578,075 | +0.02(+0.02%) |
Sep 26, 2018 | 124.75 | 126.00 | 123.89 | 124.08 | 1,915,569 | -0.12(-0.09%) |
Sep 25, 2018 | 125.11 | 125.22 | 123.99 | 124.19 | 1,631,802 | -0.58(-0.46%) |
Sep 24, 2018 | 125.99 | 125.99 | 124.16 | 124.77 | 1,524,223 | -1.39(-1.10%) |
Sep 21, 2018 | 128.17 | 128.20 | 125.83 | 126.16 | 2,513,029 | -0.64(-0.51%) |
Sep 20, 2018 | 126.02 | 127.12 | 125.31 | 126.80 | 1,694,547 | +1.53(+1.23%) |
Sep 19, 2018 | 125.01 | 125.70 | 123.77 | 125.27 | 1,419,318 | +0.23(+0.18%) |
Sep 18, 2018 | 123.08 | 125.66 | 121.45 | 125.04 | 2,291,758 | +2.16(+1.76%) |
Sep 17, 2018 | 122.97 | 124.74 | 122.67 | 122.88 | 1,714,777 | -0.53(-0.43%) |
Sep 14, 2018 | 120.36 | 124.03 | 120.30 | 123.41 | 2,637,455 | +3.27(+2.73%) |
Sep 13, 2018 | 118.45 | 120.60 | 118.31 | 120.13 | 1,808,822 | +2.06(+1.75%) |
Sep 12, 2018 | 117.23 | 118.62 | 116.22 | 118.07 | 1,537,552 | +1.13(+0.96%) |
Sep 11, 2018 | 117.37 | 117.58 | 116.48 | 116.94 | 1,399,071 | -1.34(-1.13%) |
Sep 10, 2018 | 119.31 | 120.09 | 118.16 | 118.28 | 1,465,931 | -0.42(-0.35%) |
Sep 07, 2018 | 117.83 | 118.87 | 117.56 | 118.70 | 1,222,445 | +0.30(+0.26%) |
Sep 06, 2018 | 116.80 | 118.80 | 116.45 | 118.39 | 2,479,306 | +3.06(+2.65%) |
Sep 05, 2018 | 115.63 | 116.07 | 114.51 | 115.34 | 1,197,588 | -0.30(-0.26%) |
Sep 04, 2018 | 116.68 | 117.37 | 114.58 | 115.64 | 1,660,563 | -1.36(-1.17%) |
Aug 31, 2018 | 117.00 | 117.00 | 117.00 | 0 | -0.31(-0.27%) | |
Aug 30, 2018 | 117.77 | 117.77 | 116.49 | 117.31 | 1,087,105 | -0.99(-0.84%) |
Aug 29, 2018 | 117.87 | 118.96 | 117.40 | 118.31 | 2,284,766 | +3.63(+3.16%) |
Aug 28, 2018 | 114.95 | 115.04 | 113.19 | 114.68 | 1,252,218 | +0.16(+0.14%) |
Aug 27, 2018 | 114.92 | 116.40 | 114.39 | 114.52 | 2,111,029 | +0.26(+0.23%) |
Aug 24, 2018 | 113.09 | 114.83 | 112.92 | 114.26 | 1,304,479 | +1.60(+1.42%) |
Aug 23, 2018 | 112.48 | 113.39 | 111.95 | 112.66 | 1,282,314 | -0.29(-0.25%) |
Aug 22, 2018 | 112.65 | 114.19 | 112.24 | 112.94 | 1,353,121 | -0.16(-0.14%) |
Aug 21, 2018 | 111.82 | 114.29 | 111.82 | 113.11 | 1,680,859 | +1.60(+1.44%) |
Aug 20, 2018 | 110.89 | 111.86 | 110.55 | 111.50 | 1,262,042 | +1.05(+0.95%) |
Aug 17, 2018 | 110.05 | 110.98 | 109.56 | 110.45 | 1,119,771 | +0.22(+0.20%) |
Aug 16, 2018 | 110.37 | 110.98 | 109.79 | 110.23 | 1,111,399 | +0.97(+0.89%) |
Aug 15, 2018 | 110.22 | 110.51 | 108.37 | 109.26 | 1,350,036 | -1.83(-1.65%) |
Aug 14, 2018 | 108.46 | 111.52 | 108.30 | 111.09 | 1,910,996 | +2.64(+2.44%) |
Aug 13, 2018 | 108.30 | 110.13 | 107.91 | 108.45 | 1,393,182 | -0.02(-0.02%) |
Aug 10, 2018 | 108.88 | 110.20 | 108.38 | 108.47 | 1,688,457 | -0.52(-0.47%) |
Aug 09, 2018 | 108.15 | 110.10 | 107.87 | 108.98 | 2,138,317 | +2.95(+2.78%) |
Aug 08, 2018 | 107.29 | 107.71 | 105.77 | 106.03 | 1,391,519 | -1.06(-0.99%) |
Aug 07, 2018 | 106.79 | 107.59 | 106.46 | 107.09 | 1,453,371 | +0.49(+0.46%) |
Aug 06, 2018 | 106.82 | 107.11 | 105.38 | 106.61 | 2,621,173 | -0.70(-0.65%) |
Aug 03, 2018 | 109.57 | 111.11 | 107.27 | 107.30 | 2,348,083 | -1.84(-1.69%) |
Aug 02, 2018 | 104.43 | 111.31 | 99.50 | 109.14 | 5,894,847 | +4.16(+3.96%) |