Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.52 | 114.40 | 110.99 | 113.22 | 1,182,509 | +3.07(+2.78%) |
Oct 30, 2018 | 108.32 | 110.38 | 107.09 | 110.16 | 1,183,226 | +2.01(+1.86%) |
Oct 29, 2018 | 111.74 | 112.69 | 106.81 | 108.14 | 1,182,443 | -2.42(-2.19%) |
Oct 26, 2018 | 111.09 | 112.08 | 109.41 | 110.56 | 865,199 | -1.79(-1.60%) |
Oct 25, 2018 | 110.96 | 113.25 | 110.83 | 112.36 | 869,892 | +1.89(+1.71%) |
Oct 24, 2018 | 112.75 | 115.13 | 110.36 | 110.47 | 1,024,110 | -2.50(-2.22%) |
Oct 23, 2018 | 112.37 | 113.86 | 111.07 | 112.98 | 699,729 | -0.67(-0.59%) |
Oct 22, 2018 | 114.25 | 114.41 | 112.55 | 113.65 | 649,261 | -0.31(-0.28%) |
Oct 19, 2018 | 114.67 | 115.41 | 113.82 | 113.96 | 1,019,773 | -0.45(-0.40%) |
Oct 18, 2018 | 114.05 | 115.34 | 113.49 | 114.42 | 1,030,344 | +0.27(+0.23%) |
Oct 17, 2018 | 114.64 | 114.66 | 112.72 | 114.15 | 628,057 | -0.19(-0.16%) |
Oct 16, 2018 | 111.42 | 114.64 | 111.06 | 114.33 | 806,452 | +3.47(+3.13%) |
Oct 15, 2018 | 110.84 | 111.73 | 109.60 | 110.87 | 846,480 | -0.21(-0.19%) |
Oct 12, 2018 | 110.48 | 111.63 | 109.67 | 111.08 | 946,816 | +2.12(+1.95%) |
Oct 11, 2018 | 111.16 | 111.92 | 108.82 | 108.96 | 1,108,680 | -2.53(-2.27%) |
Oct 10, 2018 | 114.69 | 114.75 | 111.40 | 111.49 | 1,084,161 | -3.48(-3.03%) |
Oct 09, 2018 | 113.86 | 115.23 | 113.55 | 114.97 | 787,346 | +0.88(+0.77%) |
Oct 08, 2018 | 115.95 | 115.98 | 113.39 | 114.09 | 682,846 | -1.93(-1.66%) |
Oct 05, 2018 | 116.23 | 117.31 | 115.27 | 116.02 | 705,105 | -0.32(-0.28%) |
Oct 04, 2018 | 116.82 | 116.86 | 115.51 | 116.35 | 733,950 | -0.78(-0.67%) |
Oct 03, 2018 | 117.81 | 118.55 | 117.06 | 117.13 | 861,753 | -0.07(-0.06%) |
Oct 02, 2018 | 118.12 | 118.85 | 116.40 | 117.21 | 1,523,185 | -1.22(-1.03%) |
Oct 01, 2018 | 121.02 | 121.47 | 118.04 | 118.43 | 1,265,415 | -1.80(-1.50%) |
Sep 28, 2018 | 118.48 | 120.41 | 118.36 | 120.23 | 900,379 | +1.49(+1.25%) |
Sep 27, 2018 | 118.86 | 119.76 | 118.63 | 118.74 | 489,886 | -0.19(-0.16%) |
Sep 26, 2018 | 120.10 | 120.39 | 118.73 | 118.93 | 1,263,586 | -1.09(-0.91%) |
Sep 25, 2018 | 119.17 | 120.34 | 119.13 | 120.02 | 1,376,215 | +0.89(+0.74%) |
Sep 24, 2018 | 117.97 | 119.58 | 117.03 | 119.14 | 1,475,754 | +0.51(+0.43%) |
Sep 21, 2018 | 116.49 | 118.80 | 116.39 | 118.63 | 2,437,561 | +2.14(+1.84%) |
Sep 20, 2018 | 115.39 | 116.52 | 114.81 | 116.49 | 671,671 | +1.44(+1.25%) |
Sep 19, 2018 | 116.86 | 117.12 | 114.48 | 115.05 | 697,583 | -1.92(-1.64%) |
Sep 18, 2018 | 116.52 | 118.61 | 116.52 | 116.97 | 961,159 | +0.11(+0.09%) |
Sep 17, 2018 | 117.44 | 117.44 | 116.10 | 116.86 | 1,068,379 | -0.25(-0.21%) |
Sep 14, 2018 | 117.85 | 117.89 | 116.54 | 117.11 | 887,389 | +0.57(+0.49%) |
Sep 13, 2018 | 116.22 | 117.19 | 116.22 | 116.53 | 725,091 | +0.62(+0.53%) |
Sep 12, 2018 | 116.79 | 117.15 | 115.29 | 115.91 | 934,615 | -1.33(-1.14%) |
Sep 11, 2018 | 116.96 | 117.63 | 116.65 | 117.25 | 687,214 | +0.28(+0.24%) |
Sep 10, 2018 | 117.28 | 117.48 | 116.56 | 116.96 | 736,960 | +0.31(+0.27%) |
Sep 07, 2018 | 117.39 | 117.74 | 116.38 | 116.65 | 938,783 | -0.75(-0.64%) |
Sep 06, 2018 | 117.86 | 118.11 | 116.64 | 117.40 | 824,696 | +0.17(+0.15%) |
Sep 05, 2018 | 117.63 | 117.99 | 116.58 | 117.23 | 839,691 | -0.69(-0.59%) |
Sep 04, 2018 | 117.37 | 117.93 | 116.58 | 117.92 | 767,481 | -0.17(-0.15%) |
Aug 31, 2018 | 118.09 | 118.09 | 118.09 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.63 | 118.87 | 116.98 | 117.34 | 1,180,803 | -1.09(-0.92%) |
Aug 29, 2018 | 117.61 | 118.55 | 117.41 | 118.42 | 603,506 | +0.82(+0.70%) |
Aug 28, 2018 | 117.39 | 118.20 | 117.17 | 117.61 | 990,058 | +0.53(+0.46%) |
Aug 27, 2018 | 116.70 | 117.36 | 116.02 | 117.07 | 1,057,205 | +0.55(+0.47%) |
Aug 24, 2018 | 115.56 | 116.83 | 115.02 | 116.52 | 1,043,020 | +1.44(+1.25%) |
Aug 23, 2018 | 114.53 | 115.24 | 114.46 | 115.08 | 579,531 | +0.62(+0.55%) |
Aug 22, 2018 | 114.55 | 114.78 | 114.01 | 114.46 | 694,257 | -0.07(-0.06%) |
Aug 21, 2018 | 114.93 | 115.72 | 114.38 | 114.53 | 495,123 | -0.46(-0.40%) |
Aug 20, 2018 | 114.17 | 115.63 | 114.17 | 114.99 | 1,064,864 | +1.84(+1.63%) |
Aug 17, 2018 | 111.62 | 113.79 | 111.33 | 113.15 | 974,761 | +1.55(+1.38%) |
Aug 16, 2018 | 111.17 | 112.03 | 111.17 | 111.61 | 856,900 | +0.95(+0.86%) |
Aug 15, 2018 | 110.91 | 111.41 | 109.75 | 110.66 | 847,992 | -0.66(-0.59%) |
Aug 14, 2018 | 111.78 | 111.98 | 110.98 | 111.32 | 1,023,936 | -0.32(-0.29%) |
Aug 13, 2018 | 111.67 | 112.78 | 111.02 | 111.64 | 825,928 | +0.31(+0.28%) |
Aug 10, 2018 | 111.46 | 112.27 | 111.13 | 111.33 | 603,899 | -0.40(-0.36%) |
Aug 09, 2018 | 109.89 | 112.19 | 109.70 | 111.74 | 1,244,282 | +1.50(+1.36%) |
Aug 08, 2018 | 111.84 | 111.86 | 109.83 | 110.24 | 1,109,069 | -1.09(-0.97%) |
Aug 07, 2018 | 110.40 | 111.82 | 110.18 | 111.32 | 1,119,227 | +1.64(+1.49%) |
Aug 06, 2018 | 107.96 | 109.92 | 107.96 | 109.69 | 1,496,923 | +1.43(+1.32%) |
Aug 03, 2018 | 106.95 | 110.30 | 106.41 | 108.26 | 2,197,452 | -3.54(-3.17%) |
Aug 02, 2018 | 110.67 | 112.20 | 110.52 | 111.80 | 1,340,557 | +0.57(+0.51%) |