Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.21 | 111.86 | 110.16 | 110.25 | 2,453,515 | -0.65(-0.59%) |
Oct 30, 2018 | 108.35 | 111.03 | 107.57 | 110.90 | 2,516,268 | +3.13(+2.90%) |
Oct 29, 2018 | 108.21 | 109.69 | 107.13 | 107.77 | 2,636,488 | +0.91(+0.85%) |
Oct 26, 2018 | 106.63 | 107.59 | 105.43 | 106.87 | 4,056,951 | +0.04(+0.04%) |
Oct 25, 2018 | 107.47 | 107.73 | 106.06 | 106.82 | 2,630,927 | -0.28(-0.26%) |
Oct 24, 2018 | 108.79 | 108.98 | 106.88 | 107.10 | 2,601,118 | -1.97(-1.81%) |
Oct 23, 2018 | 107.93 | 109.77 | 107.76 | 109.08 | 2,271,032 | -0.24(-0.22%) |
Oct 22, 2018 | 110.93 | 111.58 | 109.24 | 109.32 | 1,604,266 | -1.76(-1.59%) |
Oct 19, 2018 | 109.55 | 111.71 | 109.26 | 111.08 | 2,320,447 | +0.82(+0.74%) |
Oct 18, 2018 | 111.56 | 112.16 | 108.99 | 110.26 | 3,199,356 | -1.15(-1.03%) |
Oct 17, 2018 | 109.93 | 112.06 | 109.76 | 111.40 | 2,391,132 | +1.49(+1.35%) |
Oct 16, 2018 | 109.09 | 110.00 | 108.67 | 109.92 | 1,399,020 | +1.20(+1.10%) |
Oct 15, 2018 | 108.67 | 109.87 | 108.39 | 108.72 | 1,481,339 | -0.23(-0.21%) |
Oct 12, 2018 | 109.48 | 110.22 | 107.02 | 108.95 | 2,641,530 | -0.58(-0.53%) |
Oct 11, 2018 | 112.76 | 112.78 | 108.89 | 109.53 | 2,767,735 | -3.40(-3.01%) |
Oct 10, 2018 | 115.34 | 115.95 | 112.79 | 112.93 | 1,880,146 | -3.01(-2.60%) |
Oct 09, 2018 | 115.90 | 116.33 | 114.82 | 115.94 | 981,999 | -0.06(-0.05%) |
Oct 08, 2018 | 114.55 | 116.72 | 114.47 | 116.00 | 1,119,949 | +1.35(+1.18%) |
Oct 05, 2018 | 114.70 | 115.81 | 114.39 | 114.66 | 987,878 | -0.58(-0.50%) |
Oct 04, 2018 | 114.44 | 115.32 | 114.14 | 115.24 | 1,410,383 | +1.10(+0.96%) |
Oct 03, 2018 | 114.69 | 114.84 | 113.72 | 114.14 | 1,756,054 | +0.03(+0.02%) |
Oct 02, 2018 | 113.39 | 114.19 | 112.99 | 114.11 | 1,488,060 | +0.48(+0.42%) |
Oct 01, 2018 | 114.54 | 115.10 | 113.33 | 113.63 | 1,547,732 | -0.65(-0.57%) |
Sep 28, 2018 | 113.40 | 114.47 | 112.97 | 114.28 | 1,648,885 | +0.52(+0.46%) |
Sep 27, 2018 | 114.00 | 114.48 | 113.19 | 113.77 | 949,352 | -0.33(-0.29%) |
Sep 26, 2018 | 116.07 | 116.07 | 113.84 | 114.10 | 1,494,884 | -1.58(-1.36%) |
Sep 25, 2018 | 117.27 | 117.27 | 115.55 | 115.68 | 958,467 | -1.36(-1.16%) |
Sep 24, 2018 | 118.45 | 118.45 | 116.94 | 117.03 | 1,198,167 | -1.42(-1.20%) |
Sep 21, 2018 | 118.47 | 118.51 | 117.35 | 118.45 | 3,108,003 | +0.25(+0.22%) |
Sep 20, 2018 | 117.47 | 118.60 | 117.27 | 118.20 | 1,856,495 | +1.45(+1.25%) |
Sep 19, 2018 | 116.01 | 117.62 | 115.75 | 116.74 | 1,669,398 | +0.99(+0.86%) |
Sep 18, 2018 | 114.54 | 116.07 | 114.10 | 115.75 | 1,672,475 | +1.30(+1.14%) |
Sep 17, 2018 | 114.73 | 115.07 | 114.18 | 114.44 | 1,130,646 | -0.11(-0.09%) |
Sep 14, 2018 | 113.66 | 114.65 | 113.38 | 114.55 | 1,355,949 | +1.04(+0.92%) |
Sep 13, 2018 | 113.22 | 114.02 | 112.55 | 113.51 | 1,599,133 | +1.71(+1.53%) |
Sep 12, 2018 | 112.66 | 112.95 | 111.28 | 111.80 | 1,986,680 | -0.85(-0.75%) |
Sep 11, 2018 | 111.47 | 113.05 | 110.76 | 112.65 | 2,039,614 | +0.22(+0.20%) |
Sep 10, 2018 | 114.00 | 114.14 | 111.84 | 112.43 | 2,089,226 | -2.19(-1.91%) |
Sep 07, 2018 | 115.90 | 116.40 | 114.51 | 114.62 | 1,475,575 | -1.51(-1.30%) |
Sep 06, 2018 | 116.00 | 116.85 | 115.71 | 116.13 | 1,454,582 | -0.02(-0.02%) |
Sep 05, 2018 | 115.64 | 116.78 | 115.64 | 116.14 | 1,380,738 | +0.40(+0.35%) |
Sep 04, 2018 | 115.37 | 115.84 | 114.76 | 115.74 | 1,111,808 | +0.46(+0.40%) |
Aug 31, 2018 | 115.28 | 115.28 | 115.28 | 0 | -0.04(-0.04%) | |
Aug 30, 2018 | 116.11 | 116.19 | 114.84 | 115.32 | 1,440,779 | -0.89(-0.76%) |
Aug 29, 2018 | 116.14 | 116.72 | 115.58 | 116.20 | 1,169,645 | +0.33(+0.29%) |
Aug 28, 2018 | 115.67 | 116.30 | 115.67 | 115.87 | 1,205,484 | +0.34(+0.30%) |
Aug 27, 2018 | 115.46 | 115.92 | 115.05 | 115.53 | 1,458,595 | +1.21(+1.06%) |
Aug 24, 2018 | 113.93 | 114.47 | 113.74 | 114.32 | 1,347,431 | +0.87(+0.76%) |
Aug 23, 2018 | 113.44 | 113.76 | 112.95 | 113.45 | 1,273,394 | +0.10(+0.09%) |
Aug 22, 2018 | 115.52 | 115.52 | 113.23 | 113.36 | 1,237,332 | -2.02(-1.75%) |
Aug 21, 2018 | 114.94 | 115.86 | 114.69 | 115.37 | 1,446,823 | +0.25(+0.22%) |
Aug 20, 2018 | 114.53 | 115.31 | 114.31 | 115.12 | 1,309,408 | +0.88(+0.77%) |
Aug 17, 2018 | 114.02 | 114.58 | 113.53 | 114.24 | 1,899,966 | +0.07(+0.06%) |
Aug 16, 2018 | 113.23 | 114.72 | 113.12 | 114.17 | 1,512,007 | +1.38(+1.22%) |
Aug 15, 2018 | 111.35 | 113.08 | 111.18 | 112.80 | 1,440,192 | +1.08(+0.96%) |
Aug 14, 2018 | 112.09 | 112.11 | 110.97 | 111.72 | 1,305,790 | -0.45(-0.40%) |
Aug 13, 2018 | 112.73 | 113.31 | 111.78 | 112.17 | 1,381,152 | -0.72(-0.64%) |
Aug 10, 2018 | 112.76 | 113.14 | 111.78 | 112.89 | 1,093,311 | -0.60(-0.53%) |
Aug 09, 2018 | 113.09 | 113.98 | 112.66 | 113.49 | 980,924 | +0.31(+0.27%) |
Aug 08, 2018 | 113.76 | 113.76 | 113.10 | 113.18 | 1,633,259 | -0.64(-0.56%) |
Aug 07, 2018 | 114.32 | 114.86 | 113.68 | 113.82 | 933,282 | -0.05(-0.05%) |
Aug 06, 2018 | 113.63 | 114.33 | 113.53 | 113.88 | 1,762,769 | +0.26(+0.23%) |
Aug 03, 2018 | 112.25 | 113.61 | 111.89 | 113.61 | 2,149,406 | +1.20(+1.07%) |
Aug 02, 2018 | 112.18 | 112.88 | 111.25 | 112.41 | 2,030,492 | -0.55(-0.49%) |