Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 107.38 | 108.11 | 106.61 | 107.45 | 637,833 | +1.44(+1.36%) |
Oct 30, 2018 | 104.08 | 107.00 | 103.23 | 106.01 | 661,149 | +2.06(+1.98%) |
Oct 29, 2018 | 105.28 | 106.72 | 102.70 | 103.95 | 499,443 | +0.69(+0.67%) |
Oct 26, 2018 | 103.06 | 104.81 | 100.80 | 103.26 | 587,700 | -1.24(-1.19%) |
Oct 25, 2018 | 103.36 | 105.03 | 102.50 | 104.50 | 688,427 | +2.32(+2.27%) |
Oct 24, 2018 | 105.58 | 105.81 | 102.11 | 102.18 | 906,338 | -3.22(-3.06%) |
Oct 23, 2018 | 104.17 | 106.03 | 102.76 | 105.40 | 724,351 | -0.77(-0.73%) |
Oct 22, 2018 | 106.88 | 107.24 | 105.91 | 106.17 | 730,717 | +0.28(+0.26%) |
Oct 19, 2018 | 105.97 | 107.05 | 104.97 | 105.89 | 971,800 | -0.12(-0.11%) |
Oct 18, 2018 | 105.90 | 108.56 | 102.80 | 106.01 | 1,234,089 | +2.86(+2.77%) |
Oct 17, 2018 | 106.88 | 107.37 | 101.23 | 103.15 | 1,487,082 | -6.85(-6.23%) |
Oct 16, 2018 | 108.53 | 110.15 | 107.59 | 110.00 | 475,699 | +2.28(+2.12%) |
Oct 15, 2018 | 108.06 | 109.00 | 107.43 | 107.72 | 330,344 | -0.10(-0.09%) |
Oct 12, 2018 | 110.60 | 110.73 | 106.27 | 107.82 | 866,300 | -1.31(-1.20%) |
Oct 11, 2018 | 111.96 | 113.12 | 109.06 | 109.13 | 629,468 | -2.90(-2.59%) |
Oct 10, 2018 | 114.49 | 115.00 | 111.44 | 112.03 | 620,013 | -2.98(-2.59%) |
Oct 09, 2018 | 117.00 | 117.37 | 114.94 | 115.01 | 735,741 | -2.64(-2.24%) |
Oct 08, 2018 | 115.19 | 117.78 | 114.86 | 117.65 | 404,188 | +1.88(+1.62%) |
Oct 05, 2018 | 117.16 | 117.58 | 114.35 | 115.77 | 669,200 | -1.27(-1.09%) |
Oct 04, 2018 | 118.96 | 120.61 | 116.63 | 117.04 | 527,328 | -1.84(-1.55%) |
Oct 03, 2018 | 119.15 | 119.62 | 118.04 | 118.88 | 628,798 | +0.05(+0.04%) |
Oct 02, 2018 | 117.42 | 119.18 | 116.91 | 118.83 | 387,755 | +1.16(+0.99%) |
Oct 01, 2018 | 118.85 | 120.44 | 117.13 | 117.67 | 825,448 | -0.27(-0.23%) |
Sep 28, 2018 | 117.48 | 118.21 | 116.89 | 117.94 | 369,700 | -0.02(-0.02%) |
Sep 27, 2018 | 117.26 | 118.23 | 116.34 | 117.96 | 482,273 | +1.02(+0.87%) |
Sep 26, 2018 | 115.86 | 118.07 | 115.41 | 116.94 | 595,307 | +0.81(+0.70%) |
Sep 25, 2018 | 117.94 | 118.45 | 115.99 | 116.13 | 443,094 | -1.84(-1.56%) |
Sep 24, 2018 | 119.70 | 120.15 | 117.42 | 117.97 | 270,666 | -2.38(-1.98%) |
Sep 21, 2018 | 120.77 | 122.39 | 120.19 | 120.35 | 559,600 | +0.08(+0.07%) |
Sep 20, 2018 | 119.65 | 121.72 | 118.88 | 120.27 | 422,034 | +1.69(+1.43%) |
Sep 19, 2018 | 115.01 | 120.26 | 115.01 | 118.58 | 419,984 | +3.70(+3.22%) |
Sep 18, 2018 | 115.81 | 116.76 | 113.61 | 114.88 | 1,175,284 | -0.51(-0.44%) |
Sep 17, 2018 | 115.88 | 116.73 | 114.83 | 115.39 | 520,875 | -0.18(-0.16%) |
Sep 14, 2018 | 116.01 | 116.90 | 114.38 | 115.57 | 1,194,200 | -0.55(-0.47%) |
Sep 13, 2018 | 115.91 | 117.08 | 115.08 | 116.12 | 862,877 | -0.96(-0.82%) |
Sep 12, 2018 | 112.01 | 119.49 | 110.50 | 117.08 | 1,215,074 | -7.27(-5.85%) |
Sep 11, 2018 | 124.39 | 124.64 | 122.67 | 124.35 | 147,940 | -0.57(-0.46%) |
Sep 10, 2018 | 124.07 | 125.66 | 124.01 | 124.92 | 236,112 | +1.36(+1.10%) |
Sep 07, 2018 | 124.04 | 124.49 | 123.19 | 123.56 | 155,200 | -0.68(-0.55%) |
Sep 06, 2018 | 124.14 | 125.32 | 123.49 | 124.24 | 294,885 | +0.24(+0.19%) |
Sep 05, 2018 | 122.16 | 124.30 | 121.52 | 124.00 | 232,377 | +1.69(+1.38%) |
Sep 04, 2018 | 122.41 | 123.03 | 121.25 | 122.31 | 223,878 | -0.77(-0.63%) |
Aug 31, 2018 | 123.08 | 123.08 | 123.08 | 0 | +1.44(+1.18%) | |
Aug 30, 2018 | 122.37 | 122.54 | 121.04 | 121.64 | 273,083 | -1.99(-1.61%) |
Aug 29, 2018 | 123.93 | 124.03 | 122.70 | 123.63 | 230,713 | -0.18(-0.15%) |
Aug 28, 2018 | 124.39 | 124.48 | 123.65 | 123.81 | 203,515 | +0.09(+0.07%) |
Aug 27, 2018 | 121.32 | 124.48 | 121.32 | 123.72 | 466,313 | +3.21(+2.66%) |
Aug 24, 2018 | 119.77 | 120.80 | 119.26 | 120.51 | 265,500 | +1.11(+0.93%) |
Aug 23, 2018 | 122.07 | 122.50 | 118.69 | 119.40 | 319,089 | -2.77(-2.27%) |
Aug 22, 2018 | 124.54 | 124.54 | 121.96 | 122.17 | 176,853 | -2.45(-1.97%) |
Aug 21, 2018 | 122.91 | 124.91 | 122.91 | 124.62 | 165,960 | +1.65(+1.34%) |
Aug 20, 2018 | 123.01 | 123.80 | 122.44 | 122.97 | 230,173 | +0.28(+0.23%) |
Aug 17, 2018 | 121.31 | 125.29 | 120.29 | 122.69 | 239,600 | +1.16(+0.95%) |
Aug 16, 2018 | 119.28 | 122.25 | 119.28 | 121.53 | 423,694 | +2.88(+2.43%) |
Aug 15, 2018 | 118.75 | 118.79 | 117.47 | 118.65 | 334,699 | -1.34(-1.12%) |
Aug 14, 2018 | 120.55 | 120.98 | 119.46 | 119.99 | 395,187 | -0.16(-0.13%) |
Aug 13, 2018 | 121.00 | 121.61 | 119.65 | 120.15 | 456,384 | -0.92(-0.76%) |
Aug 10, 2018 | 124.18 | 124.40 | 120.80 | 121.07 | 467,400 | -3.62(-2.90%) |
Aug 09, 2018 | 126.12 | 126.12 | 124.55 | 124.69 | 309,170 | -1.38(-1.09%) |
Aug 08, 2018 | 127.00 | 127.07 | 125.98 | 126.07 | 476,752 | -1.07(-0.84%) |
Aug 07, 2018 | 125.56 | 127.20 | 125.34 | 127.14 | 539,656 | +2.12(+1.70%) |
Aug 06, 2018 | 124.52 | 125.46 | 124.00 | 125.02 | 410,742 | +0.36(+0.29%) |
Aug 03, 2018 | 123.87 | 124.83 | 122.54 | 124.66 | 518,500 | +1.36(+1.10%) |
Aug 02, 2018 | 123.09 | 124.27 | 121.94 | 123.30 | 665,438 | -0.20(-0.16%) |