Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 114.45 | 114.74 | 112.93 | 113.08 | 9,339,338 | +0.07(+0.06%) |
Oct 30, 2018 | 111.66 | 113.13 | 110.69 | 113.01 | 7,479,856 | +1.69(+1.52%) |
Oct 29, 2018 | 112.70 | 113.18 | 110.25 | 111.31 | 9,376,518 | -0.15(-0.13%) |
Oct 26, 2018 | 111.11 | 112.40 | 110.39 | 111.46 | 8,108,623 | -0.96(-0.85%) |
Oct 25, 2018 | 110.90 | 112.94 | 110.41 | 112.42 | 7,521,238 | +2.51(+2.28%) |
Oct 24, 2018 | 115.27 | 115.27 | 109.55 | 109.90 | 11,809,776 | -6.15(-5.30%) |
Oct 23, 2018 | 115.15 | 116.68 | 113.65 | 116.05 | 8,740,280 | -0.41(-0.35%) |
Oct 22, 2018 | 117.23 | 117.86 | 115.92 | 116.46 | 8,535,924 | -0.62(-0.53%) |
Oct 19, 2018 | 115.62 | 117.35 | 115.43 | 117.08 | 10,592,789 | +2.68(+2.34%) |
Oct 18, 2018 | 114.97 | 115.34 | 113.81 | 114.40 | 6,150,276 | -0.94(-0.81%) |
Oct 17, 2018 | 114.33 | 115.43 | 113.67 | 115.34 | 7,230,144 | +0.93(+0.81%) |
Oct 16, 2018 | 112.59 | 114.59 | 112.10 | 114.41 | 7,737,117 | +2.71(+2.42%) |
Oct 15, 2018 | 110.22 | 112.87 | 110.18 | 111.71 | 6,731,695 | +0.82(+0.74%) |
Oct 12, 2018 | 110.26 | 111.54 | 109.53 | 110.89 | 6,056,460 | +1.44(+1.31%) |
Oct 11, 2018 | 110.78 | 111.52 | 108.63 | 109.45 | 10,201,440 | -1.68(-1.52%) |
Oct 10, 2018 | 115.05 | 115.44 | 111.01 | 111.14 | 9,140,607 | -3.97(-3.45%) |
Oct 09, 2018 | 114.83 | 115.97 | 114.27 | 115.10 | 6,865,919 | +0.86(+0.75%) |
Oct 08, 2018 | 113.08 | 114.38 | 112.38 | 114.25 | 5,737,046 | +1.22(+1.08%) |
Oct 05, 2018 | 114.23 | 114.80 | 112.98 | 113.03 | 5,926,575 | -1.33(-1.16%) |
Oct 04, 2018 | 115.21 | 115.38 | 113.36 | 114.36 | 6,542,036 | -0.77(-0.67%) |
Oct 03, 2018 | 116.15 | 116.30 | 114.96 | 115.12 | 6,206,349 | -0.74(-0.64%) |
Oct 02, 2018 | 113.78 | 115.90 | 113.54 | 115.86 | 6,541,459 | +1.40(+1.22%) |
Oct 01, 2018 | 115.49 | 115.61 | 113.91 | 114.46 | 8,778,145 | -0.69(-0.60%) |
Sep 28, 2018 | 113.88 | 115.67 | 113.59 | 115.15 | 7,481,133 | +0.89(+0.78%) |
Sep 27, 2018 | 113.43 | 114.82 | 113.34 | 114.27 | 5,275,946 | +0.82(+0.72%) |
Sep 26, 2018 | 112.27 | 114.54 | 112.27 | 113.45 | 11,314,198 | +1.56(+1.39%) |
Sep 25, 2018 | 111.58 | 112.96 | 110.93 | 111.89 | 12,358,189 | +0.85(+0.76%) |
Sep 24, 2018 | 110.55 | 111.41 | 109.99 | 111.05 | 9,374,409 | +2.33(+2.15%) |
Sep 21, 2018 | 110.24 | 110.27 | 108.71 | 108.71 | 26,153,400 | -1.20(-1.09%) |
Sep 20, 2018 | 108.89 | 110.24 | 108.26 | 109.91 | 7,232,211 | +1.80(+1.67%) |
Sep 19, 2018 | 107.95 | 108.50 | 107.81 | 108.11 | 6,057,175 | +0.26(+0.24%) |
Sep 18, 2018 | 107.23 | 108.07 | 106.58 | 107.86 | 5,014,345 | +0.17(+0.16%) |
Sep 17, 2018 | 107.91 | 108.20 | 106.95 | 107.69 | 5,679,564 | +0.10(+0.09%) |
Sep 14, 2018 | 109.22 | 109.55 | 107.22 | 107.59 | 6,105,713 | -1.39(-1.27%) |
Sep 13, 2018 | 107.88 | 109.03 | 107.70 | 108.98 | 5,174,182 | +1.19(+1.11%) |
Sep 12, 2018 | 107.58 | 108.56 | 107.51 | 107.79 | 5,317,958 | -0.14(-0.13%) |
Sep 11, 2018 | 108.81 | 108.92 | 107.84 | 107.92 | 5,573,829 | -1.06(-0.98%) |
Sep 10, 2018 | 109.74 | 110.20 | 108.68 | 108.99 | 4,708,489 | -0.29(-0.26%) |
Sep 07, 2018 | 108.40 | 109.65 | 108.33 | 109.27 | 4,828,899 | +0.70(+0.64%) |
Sep 06, 2018 | 108.32 | 108.72 | 107.69 | 108.58 | 5,348,919 | +0.38(+0.35%) |
Sep 05, 2018 | 108.89 | 109.13 | 108.02 | 108.19 | 6,487,620 | -0.97(-0.88%) |
Sep 04, 2018 | 110.09 | 110.29 | 108.96 | 109.16 | 6,489,661 | -1.15(-1.04%) |
Aug 31, 2018 | 110.31 | 110.31 | 110.31 | 0 | +0.10(+0.09%) | |
Aug 30, 2018 | 110.36 | 110.70 | 109.89 | 110.21 | 3,535,727 | -0.52(-0.47%) |
Aug 29, 2018 | 110.86 | 111.00 | 110.31 | 110.73 | 4,063,539 | -0.13(-0.12%) |
Aug 28, 2018 | 110.85 | 111.07 | 110.48 | 110.86 | 3,180,296 | +0.25(+0.22%) |
Aug 27, 2018 | 110.77 | 111.17 | 110.36 | 110.61 | 4,842,089 | +0.39(+0.36%) |
Aug 24, 2018 | 109.92 | 110.98 | 109.74 | 110.22 | 5,127,666 | -0.07(-0.06%) |
Aug 23, 2018 | 110.23 | 110.43 | 109.83 | 110.29 | 4,323,148 | +0.06(+0.05%) |
Aug 22, 2018 | 110.72 | 111.03 | 110.23 | 110.23 | 3,262,701 | -0.44(-0.40%) |
Aug 21, 2018 | 110.53 | 111.27 | 110.29 | 110.67 | 4,843,499 | +0.39(+0.36%) |
Aug 20, 2018 | 111.20 | 111.27 | 110.20 | 110.28 | 5,247,323 | -0.48(-0.44%) |
Aug 17, 2018 | 110.79 | 111.14 | 110.18 | 110.76 | 4,838,648 | +0.00(+0.00%) |
Aug 16, 2018 | 111.57 | 111.60 | 110.67 | 110.76 | 5,161,285 | -0.36(-0.33%) |
Aug 15, 2018 | 110.47 | 111.39 | 109.77 | 111.12 | 5,263,782 | +0.10(+0.09%) |
Aug 14, 2018 | 110.66 | 111.45 | 110.23 | 111.03 | 4,393,693 | +0.62(+0.56%) |
Aug 13, 2018 | 110.94 | 111.11 | 110.01 | 110.41 | 6,176,552 | -0.55(-0.50%) |
Aug 10, 2018 | 111.84 | 112.06 | 110.68 | 110.96 | 5,829,288 | -1.46(-1.30%) |
Aug 09, 2018 | 112.31 | 113.04 | 111.09 | 112.42 | 7,150,875 | +0.18(+0.16%) |
Aug 08, 2018 | 114.13 | 114.63 | 112.16 | 112.24 | 11,905,855 | -2.54(-2.21%) |
Aug 07, 2018 | 114.79 | 116.10 | 114.46 | 114.78 | 15,677,605 | +0.61(+0.54%) |
Aug 06, 2018 | 112.91 | 115.05 | 112.42 | 114.17 | 12,908,315 | +1.82(+1.62%) |
Aug 03, 2018 | 111.47 | 112.35 | 110.68 | 112.35 | 4,821,080 | +1.32(+1.19%) |
Aug 02, 2018 | 110.78 | 111.59 | 109.97 | 111.03 | 4,089,983 | -0.22(-0.19%) |