Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 124.22 | 126.04 | 123.86 | 124.70 | 267,312 | +1.75(+1.42%) |
Oct 30, 2018 | 121.10 | 123.14 | 120.68 | 122.95 | 316,101 | +1.88(+1.55%) |
Oct 29, 2018 | 121.65 | 123.50 | 120.30 | 121.07 | 250,455 | +0.67(+0.56%) |
Oct 26, 2018 | 119.08 | 121.08 | 118.57 | 120.40 | 239,100 | +0.18(+0.15%) |
Oct 25, 2018 | 118.01 | 120.92 | 117.85 | 120.22 | 534,472 | +2.51(+2.13%) |
Oct 24, 2018 | 120.34 | 122.07 | 117.60 | 117.71 | 451,745 | -2.49(-2.07%) |
Oct 23, 2018 | 121.47 | 122.50 | 119.64 | 120.20 | 503,697 | -2.05(-1.68%) |
Oct 22, 2018 | 121.55 | 123.86 | 121.55 | 122.25 | 286,306 | +1.20(+0.99%) |
Oct 19, 2018 | 121.17 | 121.71 | 120.44 | 121.05 | 262,200 | +0.55(+0.46%) |
Oct 18, 2018 | 120.74 | 121.07 | 119.71 | 120.50 | 280,361 | +0.09(+0.07%) |
Oct 17, 2018 | 119.80 | 120.82 | 119.55 | 120.41 | 265,538 | +0.50(+0.42%) |
Oct 16, 2018 | 116.25 | 120.00 | 115.67 | 119.91 | 226,592 | +4.22(+3.65%) |
Oct 15, 2018 | 115.04 | 116.42 | 114.20 | 115.69 | 312,434 | +0.88(+0.77%) |
Oct 12, 2018 | 115.06 | 116.03 | 113.60 | 114.81 | 340,700 | +1.21(+1.07%) |
Oct 11, 2018 | 114.60 | 115.13 | 112.78 | 113.60 | 635,744 | -1.66(-1.44%) |
Oct 10, 2018 | 115.14 | 115.75 | 114.03 | 115.26 | 618,674 | -0.26(-0.23%) |
Oct 09, 2018 | 114.32 | 117.04 | 114.32 | 115.52 | 573,488 | +1.04(+0.91%) |
Oct 08, 2018 | 113.81 | 114.77 | 113.00 | 114.48 | 314,365 | +0.78(+0.69%) |
Oct 05, 2018 | 113.88 | 114.41 | 112.39 | 113.70 | 479,500 | +0.20(+0.18%) |
Oct 04, 2018 | 115.18 | 115.63 | 112.88 | 113.50 | 815,497 | -1.80(-1.56%) |
Oct 03, 2018 | 113.74 | 116.12 | 113.52 | 115.30 | 616,238 | +1.70(+1.50%) |
Oct 02, 2018 | 113.42 | 114.10 | 112.57 | 113.60 | 889,286 | +0.27(+0.24%) |
Oct 01, 2018 | 112.80 | 113.37 | 111.88 | 113.33 | 498,875 | +0.53(+0.47%) |
Sep 28, 2018 | 110.98 | 113.55 | 110.40 | 112.80 | 308,700 | +1.95(+1.76%) |
Sep 27, 2018 | 111.01 | 111.23 | 110.42 | 110.85 | 309,257 | -0.24(-0.22%) |
Sep 26, 2018 | 111.05 | 111.47 | 110.47 | 111.09 | 412,678 | -0.36(-0.32%) |
Sep 25, 2018 | 110.40 | 111.50 | 109.85 | 111.45 | 310,528 | +0.89(+0.80%) |
Sep 24, 2018 | 109.89 | 111.45 | 109.53 | 110.56 | 351,521 | -0.05(-0.05%) |
Sep 21, 2018 | 110.56 | 110.86 | 109.74 | 110.61 | 445,300 | +0.03(+0.03%) |
Sep 20, 2018 | 109.16 | 110.70 | 109.16 | 110.58 | 370,051 | +1.66(+1.52%) |
Sep 19, 2018 | 108.92 | 109.36 | 107.79 | 108.92 | 399,971 | -0.03(-0.03%) |
Sep 18, 2018 | 109.62 | 110.26 | 108.51 | 108.95 | 364,322 | -0.66(-0.60%) |
Sep 17, 2018 | 110.90 | 110.93 | 109.38 | 109.61 | 290,085 | -1.47(-1.32%) |
Sep 14, 2018 | 112.00 | 112.23 | 110.90 | 111.08 | 375,100 | +0.26(+0.23%) |
Sep 13, 2018 | 113.54 | 113.76 | 110.68 | 110.82 | 413,455 | -2.52(-2.22%) |
Sep 12, 2018 | 115.80 | 116.13 | 112.73 | 113.34 | 270,824 | -2.95(-2.54%) |
Sep 11, 2018 | 116.53 | 118.00 | 116.00 | 116.29 | 420,492 | -0.76(-0.65%) |
Sep 10, 2018 | 117.06 | 117.83 | 116.71 | 117.05 | 269,973 | -0.18(-0.15%) |
Sep 07, 2018 | 116.74 | 118.20 | 116.02 | 117.23 | 216,600 | -0.11(-0.09%) |
Sep 06, 2018 | 118.17 | 118.54 | 116.50 | 117.34 | 358,803 | -0.57(-0.48%) |
Sep 05, 2018 | 119.52 | 119.52 | 117.51 | 117.91 | 557,747 | -1.58(-1.32%) |
Sep 04, 2018 | 119.15 | 120.05 | 118.59 | 119.49 | 185,898 | +0.35(+0.29%) |
Aug 31, 2018 | 119.14 | 119.14 | 119.14 | 0 | +0.69(+0.58%) | |
Aug 30, 2018 | 119.17 | 119.36 | 117.87 | 118.45 | 217,552 | -0.96(-0.80%) |
Aug 29, 2018 | 119.82 | 120.24 | 119.06 | 119.41 | 449,720 | -0.70(-0.58%) |
Aug 28, 2018 | 120.48 | 120.83 | 118.92 | 120.11 | 229,146 | +0.03(+0.02%) |
Aug 27, 2018 | 120.43 | 120.95 | 119.68 | 120.08 | 240,054 | +0.11(+0.09%) |
Aug 24, 2018 | 120.44 | 120.91 | 119.31 | 119.97 | 268,700 | -0.05(-0.04%) |
Aug 23, 2018 | 121.65 | 122.31 | 119.92 | 120.02 | 246,107 | -1.94(-1.59%) |
Aug 22, 2018 | 121.51 | 123.30 | 120.97 | 121.96 | 228,165 | -0.02(-0.02%) |
Aug 21, 2018 | 121.21 | 122.21 | 120.92 | 121.98 | 429,309 | +0.92(+0.76%) |
Aug 20, 2018 | 121.16 | 121.91 | 119.05 | 121.06 | 429,013 | +0.28(+0.23%) |
Aug 17, 2018 | 121.05 | 121.29 | 117.74 | 120.78 | 408,100 | -0.54(-0.45%) |
Aug 16, 2018 | 120.25 | 121.89 | 119.63 | 121.32 | 478,798 | +1.57(+1.31%) |
Aug 15, 2018 | 117.15 | 119.92 | 116.68 | 119.75 | 469,319 | +2.64(+2.25%) |
Aug 14, 2018 | 115.15 | 117.52 | 115.04 | 117.11 | 490,710 | +2.15(+1.87%) |
Aug 13, 2018 | 115.76 | 117.00 | 114.96 | 114.96 | 551,989 | -1.08(-0.93%) |
Aug 10, 2018 | 114.51 | 117.13 | 113.81 | 116.04 | 443,100 | +1.63(+1.42%) |
Aug 09, 2018 | 120.00 | 120.00 | 113.29 | 114.41 | 1,175,202 | -3.90(-3.30%) |
Aug 08, 2018 | 118.25 | 119.81 | 117.22 | 118.31 | 1,050,706 | +0.17(+0.14%) |
Aug 07, 2018 | 118.21 | 118.98 | 117.92 | 118.14 | 285,284 | +0.43(+0.37%) |
Aug 06, 2018 | 117.74 | 118.12 | 117.04 | 117.71 | 318,219 | +0.30(+0.26%) |
Aug 03, 2018 | 118.82 | 118.95 | 116.74 | 117.41 | 245,900 | -1.45(-1.22%) |
Aug 02, 2018 | 118.10 | 118.91 | 116.57 | 118.86 | 338,654 | +0.24(+0.20%) |