Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 117.46 | 118.85 | 115.29 | 115.38 | 1,742,646 | -1.32(-1.13%) |
Oct 30, 2018 | 116.96 | 117.92 | 113.89 | 116.70 | 1,738,768 | +0.19(+0.16%) |
Oct 29, 2018 | 115.73 | 118.59 | 114.84 | 116.51 | 1,382,849 | +3.26(+2.88%) |
Oct 26, 2018 | 111.83 | 113.95 | 110.52 | 113.25 | 1,012,577 | +0.16(+0.14%) |
Oct 25, 2018 | 111.19 | 113.66 | 111.06 | 113.09 | 1,472,603 | +2.34(+2.11%) |
Oct 24, 2018 | 113.72 | 115.12 | 110.52 | 110.75 | 1,186,208 | -3.05(-2.68%) |
Oct 23, 2018 | 111.99 | 114.58 | 110.49 | 113.80 | 1,146,375 | -0.20(-0.18%) |
Oct 22, 2018 | 110.63 | 114.23 | 110.22 | 114.00 | 1,267,298 | +4.08(+3.71%) |
Oct 19, 2018 | 112.17 | 113.59 | 109.03 | 109.92 | 1,560,992 | -2.82(-2.50%) |
Oct 18, 2018 | 113.41 | 115.28 | 111.94 | 112.74 | 1,112,915 | -1.35(-1.19%) |
Oct 17, 2018 | 115.33 | 115.55 | 112.91 | 114.10 | 1,047,074 | -0.88(-0.77%) |
Oct 16, 2018 | 112.89 | 115.09 | 111.62 | 114.98 | 1,257,741 | +2.36(+2.09%) |
Oct 15, 2018 | 113.59 | 113.59 | 110.56 | 112.62 | 2,584,484 | +4.53(+4.19%) |
Oct 12, 2018 | 106.35 | 108.51 | 106.05 | 108.09 | 1,991,792 | +3.36(+3.20%) |
Oct 11, 2018 | 104.12 | 107.09 | 103.33 | 104.73 | 1,465,928 | +0.61(+0.59%) |
Oct 10, 2018 | 111.58 | 111.58 | 103.98 | 104.12 | 2,157,550 | -9.60(-8.44%) |
Oct 09, 2018 | 113.65 | 115.15 | 113.11 | 113.72 | 640,537 | -0.25(-0.22%) |
Oct 08, 2018 | 112.33 | 114.77 | 112.06 | 113.96 | 867,950 | +1.39(+1.23%) |
Oct 05, 2018 | 113.15 | 114.10 | 111.43 | 112.58 | 1,680,066 | -0.09(-0.08%) |
Oct 04, 2018 | 117.77 | 118.31 | 112.04 | 112.66 | 1,714,143 | -5.72(-4.83%) |
Oct 03, 2018 | 116.26 | 119.26 | 115.76 | 118.39 | 986,432 | +2.70(+2.33%) |
Oct 02, 2018 | 120.52 | 120.86 | 115.63 | 115.69 | 1,401,400 | -4.88(-4.05%) |
Oct 01, 2018 | 122.57 | 124.18 | 120.30 | 120.57 | 780,933 | -1.88(-1.53%) |
Sep 28, 2018 | 122.51 | 124.24 | 122.13 | 122.45 | 834,079 | -0.10(-0.08%) |
Sep 27, 2018 | 121.86 | 123.92 | 121.23 | 122.55 | 864,430 | +0.75(+0.62%) |
Sep 26, 2018 | 119.38 | 122.80 | 118.11 | 121.79 | 728,140 | +2.62(+2.20%) |
Sep 25, 2018 | 118.98 | 119.41 | 117.23 | 119.17 | 681,863 | +0.48(+0.40%) |
Sep 24, 2018 | 120.97 | 121.24 | 117.94 | 118.69 | 731,087 | -2.33(-1.93%) |
Sep 21, 2018 | 120.74 | 122.28 | 119.76 | 121.02 | 1,286,569 | +0.40(+0.33%) |
Sep 20, 2018 | 121.03 | 121.62 | 119.77 | 120.62 | 880,299 | +1.76(+1.48%) |
Sep 19, 2018 | 117.56 | 119.27 | 117.08 | 118.86 | 1,009,385 | +1.69(+1.44%) |
Sep 18, 2018 | 117.00 | 117.69 | 116.00 | 117.17 | 770,332 | +0.59(+0.51%) |
Sep 17, 2018 | 117.03 | 117.71 | 115.83 | 116.57 | 1,029,440 | -0.17(-0.14%) |
Sep 14, 2018 | 118.40 | 118.40 | 116.22 | 116.74 | 784,513 | -1.36(-1.15%) |
Sep 13, 2018 | 119.42 | 120.21 | 117.72 | 118.10 | 752,115 | -0.94(-0.79%) |
Sep 12, 2018 | 116.88 | 119.36 | 116.54 | 119.04 | 905,218 | +2.45(+2.10%) |
Sep 11, 2018 | 117.38 | 117.74 | 116.21 | 116.59 | 1,294,646 | -1.37(-1.16%) |
Sep 10, 2018 | 115.63 | 118.44 | 115.09 | 117.97 | 1,193,766 | +2.73(+2.37%) |
Sep 07, 2018 | 115.60 | 116.54 | 114.72 | 115.24 | 825,025 | -0.90(-0.78%) |
Sep 06, 2018 | 116.92 | 118.53 | 116.11 | 116.14 | 763,094 | -0.11(-0.09%) |
Sep 05, 2018 | 115.42 | 116.67 | 115.00 | 116.25 | 1,158,262 | +0.27(+0.23%) |
Sep 04, 2018 | 116.72 | 117.88 | 114.64 | 115.98 | 1,440,781 | -1.71(-1.45%) |
Aug 31, 2018 | 117.69 | 117.69 | 117.69 | 0 | +0.88(+0.75%) | |
Aug 30, 2018 | 119.17 | 120.77 | 116.38 | 116.81 | 1,224,202 | -2.74(-2.29%) |
Aug 29, 2018 | 120.05 | 120.49 | 116.22 | 119.55 | 1,207,581 | -0.85(-0.71%) |
Aug 28, 2018 | 120.65 | 121.75 | 118.95 | 120.40 | 958,699 | -0.23(-0.19%) |
Aug 27, 2018 | 121.94 | 122.60 | 119.75 | 120.63 | 845,774 | -0.50(-0.42%) |
Aug 24, 2018 | 121.86 | 122.58 | 120.60 | 121.14 | 825,927 | -0.92(-0.76%) |
Aug 23, 2018 | 121.87 | 123.30 | 121.75 | 122.06 | 720,400 | +0.23(+0.19%) |
Aug 22, 2018 | 123.39 | 125.13 | 121.58 | 121.83 | 596,567 | -1.71(-1.38%) |
Aug 21, 2018 | 123.62 | 125.50 | 123.03 | 123.54 | 851,513 | +0.44(+0.36%) |
Aug 20, 2018 | 120.32 | 123.55 | 120.08 | 123.10 | 1,343,187 | +3.10(+2.59%) |
Aug 17, 2018 | 117.73 | 120.54 | 117.24 | 119.99 | 950,736 | +2.71(+2.31%) |
Aug 16, 2018 | 117.50 | 117.71 | 116.47 | 117.28 | 908,923 | +0.61(+0.52%) |
Aug 15, 2018 | 121.77 | 121.77 | 116.22 | 116.67 | 1,009,176 | -6.06(-4.94%) |
Aug 14, 2018 | 121.66 | 123.12 | 121.62 | 122.73 | 1,477,657 | +1.67(+1.38%) |
Aug 13, 2018 | 121.61 | 121.72 | 120.08 | 121.06 | 1,129,602 | +0.20(+0.17%) |
Aug 10, 2018 | 120.22 | 121.71 | 119.49 | 120.85 | 722,785 | -0.22(-0.18%) |
Aug 09, 2018 | 118.95 | 122.17 | 118.40 | 121.08 | 1,009,084 | +2.11(+1.77%) |
Aug 08, 2018 | 118.54 | 119.95 | 117.99 | 118.97 | 705,142 | +0.82(+0.70%) |
Aug 07, 2018 | 117.25 | 118.63 | 115.92 | 118.14 | 943,525 | +1.37(+1.18%) |
Aug 06, 2018 | 115.85 | 117.42 | 114.55 | 116.77 | 1,332,733 | +1.25(+1.08%) |
Aug 03, 2018 | 116.15 | 116.63 | 114.86 | 115.52 | 1,192,342 | -0.12(-0.11%) |
Aug 02, 2018 | 113.68 | 116.40 | 112.92 | 115.64 | 1,183,089 | +1.46(+1.28%) |