Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 113.14 | 113.86 | 112.30 | 112.43 | 2,851,432 | -0.41(-0.37%) |
Oct 30, 2018 | 111.55 | 112.99 | 110.62 | 112.85 | 2,185,594 | +2.11(+1.91%) |
Oct 29, 2018 | 111.93 | 112.97 | 109.89 | 110.73 | 2,155,033 | -0.38(-0.34%) |
Oct 26, 2018 | 110.89 | 112.21 | 109.17 | 111.11 | 2,842,615 | -0.22(-0.19%) |
Oct 25, 2018 | 113.36 | 113.63 | 110.23 | 111.33 | 3,784,573 | -1.19(-1.06%) |
Oct 24, 2018 | 108.54 | 114.22 | 108.47 | 112.52 | 4,307,777 | -1.58(-1.38%) |
Oct 23, 2018 | 113.33 | 115.09 | 112.72 | 114.09 | 2,869,579 | -0.34(-0.30%) |
Oct 22, 2018 | 115.35 | 116.04 | 114.11 | 114.43 | 2,375,579 | -1.04(-0.90%) |
Oct 19, 2018 | 113.86 | 116.55 | 113.86 | 115.47 | 2,327,240 | +0.71(+0.62%) |
Oct 18, 2018 | 115.83 | 116.70 | 114.09 | 114.76 | 4,588,628 | +0.33(+0.28%) |
Oct 17, 2018 | 112.36 | 115.25 | 112.16 | 114.43 | 1,906,373 | +2.02(+1.79%) |
Oct 16, 2018 | 112.61 | 112.82 | 111.84 | 112.42 | 2,700,468 | +0.22(+0.20%) |
Oct 15, 2018 | 113.57 | 114.78 | 112.17 | 112.19 | 1,806,356 | -1.45(-1.28%) |
Oct 12, 2018 | 114.35 | 115.10 | 110.92 | 113.64 | 3,071,584 | -0.51(-0.45%) |
Oct 11, 2018 | 118.87 | 118.87 | 113.27 | 114.15 | 3,511,888 | -5.06(-4.24%) |
Oct 10, 2018 | 121.47 | 122.49 | 119.16 | 119.21 | 2,352,734 | -3.74(-3.04%) |
Oct 09, 2018 | 122.19 | 123.23 | 120.85 | 122.95 | 1,571,787 | +0.39(+0.32%) |
Oct 08, 2018 | 120.92 | 123.26 | 120.51 | 122.56 | 1,329,973 | +1.53(+1.26%) |
Oct 05, 2018 | 121.04 | 122.03 | 120.77 | 121.03 | 884,435 | -0.01(-0.01%) |
Oct 04, 2018 | 120.07 | 121.15 | 119.78 | 121.04 | 1,100,255 | +0.94(+0.78%) |
Oct 03, 2018 | 120.62 | 121.34 | 119.82 | 120.10 | 942,483 | -0.13(-0.10%) |
Oct 02, 2018 | 119.97 | 120.33 | 119.36 | 120.23 | 1,290,385 | +0.36(+0.30%) |
Oct 01, 2018 | 120.82 | 121.06 | 119.55 | 119.87 | 1,529,798 | -0.42(-0.35%) |
Sep 28, 2018 | 119.69 | 120.53 | 119.05 | 120.29 | 1,326,042 | +0.24(+0.20%) |
Sep 27, 2018 | 120.43 | 120.93 | 119.91 | 120.05 | 1,377,111 | -0.39(-0.32%) |
Sep 26, 2018 | 122.34 | 122.38 | 120.18 | 120.44 | 1,869,520 | -1.46(-1.20%) |
Sep 25, 2018 | 123.40 | 123.71 | 121.63 | 121.89 | 1,429,442 | -1.49(-1.21%) |
Sep 24, 2018 | 125.90 | 126.12 | 123.26 | 123.39 | 1,545,589 | -2.50(-1.99%) |
Sep 21, 2018 | 126.27 | 126.44 | 125.20 | 125.89 | 2,252,362 | -0.13(-0.10%) |
Sep 20, 2018 | 125.92 | 126.44 | 125.11 | 126.02 | 1,603,990 | +0.55(+0.44%) |
Sep 19, 2018 | 124.46 | 126.45 | 124.46 | 125.47 | 1,859,396 | +1.33(+1.07%) |
Sep 18, 2018 | 124.19 | 124.49 | 123.10 | 124.14 | 1,197,407 | +0.27(+0.22%) |
Sep 17, 2018 | 123.97 | 124.31 | 123.50 | 123.87 | 1,394,441 | +0.21(+0.17%) |
Sep 14, 2018 | 122.23 | 123.75 | 122.06 | 123.67 | 1,335,109 | +1.65(+1.35%) |
Sep 13, 2018 | 121.47 | 122.26 | 121.08 | 122.02 | 1,176,224 | +1.44(+1.20%) |
Sep 12, 2018 | 121.42 | 121.80 | 120.35 | 120.58 | 1,418,661 | -0.81(-0.66%) |
Sep 11, 2018 | 120.38 | 121.88 | 120.11 | 121.39 | 1,289,650 | +0.09(+0.07%) |
Sep 10, 2018 | 122.36 | 122.36 | 120.81 | 121.30 | 1,300,302 | -1.03(-0.84%) |
Sep 07, 2018 | 122.57 | 123.27 | 121.94 | 122.33 | 1,157,094 | -0.65(-0.53%) |
Sep 06, 2018 | 122.90 | 123.36 | 122.50 | 122.98 | 1,273,229 | +0.05(+0.04%) |
Sep 05, 2018 | 122.00 | 123.40 | 121.68 | 122.92 | 1,178,769 | +0.97(+0.79%) |
Sep 04, 2018 | 121.05 | 121.97 | 120.79 | 121.96 | 1,191,298 | +0.86(+0.71%) |
Aug 31, 2018 | 121.10 | 121.10 | 121.10 | 0 | +0.08(+0.07%) | |
Aug 30, 2018 | 122.13 | 122.34 | 120.52 | 121.02 | 1,125,221 | -1.11(-0.91%) |
Aug 29, 2018 | 122.09 | 122.73 | 121.43 | 122.13 | 950,097 | +0.03(+0.02%) |
Aug 28, 2018 | 122.30 | 122.90 | 121.98 | 122.10 | 1,160,536 | -0.13(-0.11%) |
Aug 27, 2018 | 121.32 | 122.60 | 121.16 | 122.23 | 1,086,662 | +1.24(+1.03%) |
Aug 24, 2018 | 119.48 | 121.09 | 119.48 | 120.99 | 1,311,098 | +1.60(+1.34%) |
Aug 23, 2018 | 119.33 | 119.58 | 119.02 | 119.39 | 1,037,877 | +0.18(+0.15%) |
Aug 22, 2018 | 120.50 | 121.03 | 118.96 | 119.21 | 1,413,100 | -1.70(-1.41%) |
Aug 21, 2018 | 120.66 | 121.32 | 120.39 | 120.91 | 1,482,838 | +0.16(+0.13%) |
Aug 20, 2018 | 120.33 | 121.03 | 120.03 | 120.75 | 1,065,606 | +0.72(+0.60%) |
Aug 17, 2018 | 120.01 | 120.61 | 119.59 | 120.02 | 1,255,929 | -0.33(-0.28%) |
Aug 16, 2018 | 119.19 | 121.03 | 119.19 | 120.36 | 1,531,940 | +1.55(+1.30%) |
Aug 15, 2018 | 118.75 | 119.36 | 118.03 | 118.81 | 2,390,847 | -0.39(-0.32%) |
Aug 14, 2018 | 118.92 | 119.83 | 118.64 | 119.19 | 2,323,407 | -1.67(-1.39%) |
Aug 13, 2018 | 121.56 | 121.72 | 120.62 | 120.86 | 1,523,095 | -0.82(-0.67%) |
Aug 10, 2018 | 122.00 | 122.14 | 121.20 | 121.68 | 1,705,433 | -1.07(-0.87%) |
Aug 09, 2018 | 123.05 | 123.34 | 122.70 | 122.75 | 1,275,992 | -0.36(-0.29%) |
Aug 08, 2018 | 124.05 | 124.15 | 123.09 | 123.10 | 1,175,177 | -1.05(-0.84%) |
Aug 07, 2018 | 124.30 | 124.79 | 123.48 | 124.15 | 1,207,853 | -0.04(-0.04%) |
Aug 06, 2018 | 124.31 | 124.61 | 123.78 | 124.20 | 997,405 | -0.10(-0.08%) |
Aug 03, 2018 | 123.23 | 124.30 | 122.39 | 124.30 | 1,245,320 | +1.05(+0.85%) |
Aug 02, 2018 | 123.37 | 123.76 | 122.41 | 123.25 | 1,355,211 | -0.73(-0.59%) |