Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 114.76 | 115.74 | 111.32 | 111.64 | 3,948,322 | -1.86(-1.64%) |
Oct 30, 2018 | 110.40 | 113.80 | 110.15 | 113.50 | 2,733,379 | +3.40(+3.08%) |
Oct 29, 2018 | 110.35 | 112.95 | 108.48 | 110.10 | 3,341,014 | +1.50(+1.39%) |
Oct 26, 2018 | 106.04 | 110.21 | 105.61 | 108.60 | 3,865,759 | +1.24(+1.16%) |
Oct 25, 2018 | 105.77 | 109.00 | 105.41 | 107.36 | 3,268,284 | +2.49(+2.38%) |
Oct 24, 2018 | 110.25 | 110.57 | 104.47 | 104.86 | 4,131,094 | -5.90(-5.33%) |
Oct 23, 2018 | 109.01 | 111.72 | 106.73 | 110.76 | 4,554,463 | -0.66(-0.59%) |
Oct 22, 2018 | 111.63 | 112.14 | 110.66 | 111.42 | 1,994,315 | +0.25(+0.23%) |
Oct 19, 2018 | 112.34 | 112.52 | 110.38 | 111.16 | 2,140,800 | -1.23(-1.09%) |
Oct 18, 2018 | 110.86 | 114.14 | 110.86 | 112.39 | 4,318,232 | -3.13(-2.71%) |
Oct 17, 2018 | 115.88 | 116.37 | 114.32 | 115.52 | 1,538,674 | -0.94(-0.81%) |
Oct 16, 2018 | 115.47 | 116.65 | 114.52 | 116.47 | 1,840,991 | +1.62(+1.41%) |
Oct 15, 2018 | 114.09 | 115.65 | 114.02 | 114.85 | 1,486,799 | +0.50(+0.44%) |
Oct 12, 2018 | 115.18 | 115.54 | 112.75 | 114.35 | 2,348,549 | +1.16(+1.02%) |
Oct 11, 2018 | 116.42 | 117.03 | 112.67 | 113.19 | 2,549,558 | -3.19(-2.74%) |
Oct 10, 2018 | 119.54 | 119.65 | 116.29 | 116.39 | 3,296,101 | -3.39(-2.83%) |
Oct 09, 2018 | 122.50 | 122.66 | 119.71 | 119.77 | 1,901,453 | -3.33(-2.70%) |
Oct 08, 2018 | 122.88 | 123.39 | 121.93 | 123.10 | 1,898,467 | -0.30(-0.24%) |
Oct 05, 2018 | 125.52 | 125.69 | 122.43 | 123.40 | 1,772,725 | -2.19(-1.74%) |
Oct 04, 2018 | 125.67 | 126.25 | 124.61 | 125.58 | 1,367,754 | -0.17(-0.13%) |
Oct 03, 2018 | 126.84 | 126.92 | 125.38 | 125.75 | 1,560,287 | -0.88(-0.70%) |
Oct 02, 2018 | 125.53 | 126.73 | 125.14 | 126.64 | 1,188,372 | +1.37(+1.10%) |
Oct 01, 2018 | 124.46 | 125.44 | 123.89 | 125.26 | 2,328,537 | +1.77(+1.43%) |
Sep 28, 2018 | 124.11 | 124.53 | 123.00 | 123.49 | 1,057,373 | -0.75(-0.61%) |
Sep 27, 2018 | 124.42 | 125.14 | 123.75 | 124.25 | 978,984 | +0.04(+0.04%) |
Sep 26, 2018 | 124.75 | 125.17 | 124.03 | 124.20 | 1,924,597 | -0.50(-0.40%) |
Sep 25, 2018 | 127.01 | 127.12 | 124.53 | 124.71 | 1,927,170 | -2.18(-1.72%) |
Sep 24, 2018 | 128.91 | 128.96 | 126.61 | 126.89 | 946,845 | -2.10(-1.63%) |
Sep 21, 2018 | 129.01 | 129.62 | 128.45 | 128.99 | 2,607,222 | +0.39(+0.30%) |
Sep 20, 2018 | 128.50 | 128.95 | 127.37 | 128.60 | 1,054,002 | +1.09(+0.85%) |
Sep 19, 2018 | 127.35 | 128.51 | 126.98 | 127.51 | 1,136,332 | +0.30(+0.24%) |
Sep 18, 2018 | 127.05 | 127.84 | 125.58 | 127.21 | 1,386,213 | +0.17(+0.13%) |
Sep 17, 2018 | 126.02 | 127.10 | 125.50 | 127.04 | 1,858,111 | +1.14(+0.90%) |
Sep 14, 2018 | 124.43 | 126.01 | 124.42 | 125.91 | 1,475,308 | +1.82(+1.46%) |
Sep 13, 2018 | 123.82 | 124.33 | 122.99 | 124.09 | 1,066,802 | +0.98(+0.80%) |
Sep 12, 2018 | 122.79 | 124.70 | 122.77 | 123.11 | 2,172,523 | +0.12(+0.10%) |
Sep 11, 2018 | 123.15 | 123.45 | 122.44 | 122.98 | 1,713,993 | -0.80(-0.65%) |
Sep 10, 2018 | 122.83 | 125.19 | 122.83 | 123.78 | 1,636,923 | +1.58(+1.29%) |
Sep 07, 2018 | 122.09 | 122.36 | 120.58 | 122.20 | 1,517,887 | -0.38(-0.31%) |
Sep 06, 2018 | 122.81 | 123.67 | 122.05 | 122.59 | 1,678,814 | -0.25(-0.21%) |
Sep 05, 2018 | 120.35 | 122.96 | 120.19 | 122.84 | 2,141,856 | +2.10(+1.74%) |
Sep 04, 2018 | 120.52 | 120.95 | 119.65 | 120.73 | 1,623,129 | +0.05(+0.04%) |
Aug 31, 2018 | 120.68 | 120.68 | 120.68 | 0 | +0.28(+0.23%) | |
Aug 30, 2018 | 120.38 | 121.53 | 120.05 | 120.41 | 1,647,497 | -0.12(-0.10%) |
Aug 29, 2018 | 120.19 | 122.18 | 119.60 | 120.53 | 1,340,397 | +0.32(+0.27%) |
Aug 28, 2018 | 120.32 | 120.92 | 120.01 | 120.20 | 916,290 | +0.17(+0.14%) |
Aug 27, 2018 | 118.78 | 120.45 | 118.20 | 120.03 | 1,715,598 | +2.24(+1.90%) |
Aug 24, 2018 | 117.75 | 118.18 | 116.83 | 117.79 | 1,982,230 | +0.36(+0.30%) |
Aug 23, 2018 | 118.34 | 118.61 | 117.19 | 117.43 | 2,215,743 | -0.89(-0.75%) |
Aug 22, 2018 | 119.57 | 120.12 | 118.05 | 118.32 | 1,701,947 | -1.65(-1.38%) |
Aug 21, 2018 | 120.13 | 120.57 | 119.35 | 119.97 | 1,896,373 | -0.20(-0.17%) |
Aug 20, 2018 | 121.44 | 121.98 | 119.85 | 120.17 | 1,969,221 | -0.99(-0.82%) |
Aug 17, 2018 | 120.47 | 121.53 | 120.17 | 121.16 | 1,484,629 | +0.42(+0.35%) |
Aug 16, 2018 | 121.14 | 121.88 | 120.03 | 120.74 | 1,642,209 | +0.31(+0.26%) |
Aug 15, 2018 | 118.55 | 120.83 | 117.60 | 120.43 | 2,399,059 | +1.12(+0.94%) |
Aug 14, 2018 | 118.16 | 120.06 | 118.16 | 119.31 | 1,483,362 | +1.23(+1.04%) |
Aug 13, 2018 | 118.82 | 119.41 | 117.98 | 118.08 | 1,847,629 | -0.50(-0.43%) |
Aug 10, 2018 | 119.92 | 120.14 | 117.81 | 118.59 | 1,670,597 | -1.77(-1.47%) |
Aug 09, 2018 | 122.03 | 122.18 | 120.27 | 120.36 | 1,595,228 | -1.64(-1.35%) |
Aug 08, 2018 | 121.81 | 122.31 | 121.14 | 122.00 | 1,210,000 | +0.05(+0.04%) |
Aug 07, 2018 | 122.15 | 123.85 | 121.88 | 121.95 | 1,740,989 | -0.20(-0.16%) |
Aug 06, 2018 | 121.65 | 122.47 | 121.35 | 122.15 | 1,329,133 | +0.89(+0.73%) |
Aug 03, 2018 | 121.19 | 121.56 | 120.06 | 121.27 | 1,330,999 | +0.45(+0.37%) |
Aug 02, 2018 | 119.66 | 121.75 | 118.93 | 120.81 | 1,477,302 | -0.12(-0.10%) |