Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 105.70 | 108.26 | 105.70 | 105.98 | 1,912,483 | +1.62(+1.55%) |
Oct 30, 2018 | 102.94 | 104.46 | 101.87 | 104.36 | 1,401,026 | +2.00(+1.95%) |
Oct 29, 2018 | 103.09 | 104.18 | 101.09 | 102.36 | 1,775,993 | +0.54(+0.53%) |
Oct 26, 2018 | 101.14 | 102.73 | 98.55 | 101.82 | 1,540,599 | -0.34(-0.33%) |
Oct 25, 2018 | 102.09 | 103.82 | 101.79 | 102.16 | 1,401,356 | +0.54(+0.53%) |
Oct 24, 2018 | 102.96 | 105.70 | 101.41 | 101.62 | 1,619,750 | -1.09(-1.07%) |
Oct 23, 2018 | 101.46 | 103.21 | 99.20 | 102.72 | 1,618,884 | -0.13(-0.13%) |
Oct 22, 2018 | 102.51 | 103.52 | 101.94 | 102.85 | 1,129,093 | +0.95(+0.93%) |
Oct 19, 2018 | 104.42 | 104.89 | 101.75 | 101.90 | 1,403,972 | -2.48(-2.38%) |
Oct 18, 2018 | 106.31 | 106.65 | 103.65 | 104.38 | 1,567,113 | -2.27(-2.12%) |
Oct 17, 2018 | 108.71 | 108.89 | 106.40 | 106.65 | 1,298,844 | -2.53(-2.32%) |
Oct 16, 2018 | 107.03 | 109.43 | 106.85 | 109.18 | 1,005,094 | +2.23(+2.08%) |
Oct 15, 2018 | 107.82 | 108.46 | 106.80 | 106.95 | 1,514,790 | -0.50(-0.46%) |
Oct 12, 2018 | 107.78 | 108.69 | 106.49 | 107.45 | 2,422,742 | +1.32(+1.25%) |
Oct 11, 2018 | 105.00 | 108.11 | 104.91 | 106.13 | 3,701,497 | +1.02(+0.97%) |
Oct 10, 2018 | 114.58 | 114.81 | 104.99 | 105.11 | 4,555,141 | -11.97(-10.22%) |
Oct 09, 2018 | 116.06 | 118.85 | 116.06 | 117.08 | 1,532,802 | +1.02(+0.88%) |
Oct 08, 2018 | 116.70 | 117.41 | 114.61 | 116.06 | 1,977,187 | -0.11(-0.10%) |
Oct 05, 2018 | 115.35 | 116.83 | 114.72 | 116.17 | 3,203,019 | +1.19(+1.04%) |
Oct 04, 2018 | 116.60 | 116.96 | 114.35 | 114.98 | 2,162,124 | -3.52(-2.97%) |
Oct 03, 2018 | 119.50 | 119.74 | 118.05 | 118.50 | 1,780,769 | -0.79(-0.66%) |
Oct 02, 2018 | 122.42 | 122.47 | 119.01 | 119.30 | 1,570,676 | -2.92(-2.39%) |
Oct 01, 2018 | 123.07 | 123.61 | 121.09 | 122.22 | 1,617,113 | -0.59(-0.48%) |
Sep 28, 2018 | 122.45 | 124.38 | 122.20 | 122.81 | 1,439,993 | +0.40(+0.33%) |
Sep 27, 2018 | 122.85 | 123.58 | 121.89 | 122.41 | 1,676,370 | -0.63(-0.51%) |
Sep 26, 2018 | 120.76 | 124.32 | 120.60 | 123.04 | 1,883,608 | +2.83(+2.35%) |
Sep 25, 2018 | 120.31 | 120.89 | 118.98 | 120.21 | 1,294,747 | +0.62(+0.52%) |
Sep 24, 2018 | 120.64 | 121.48 | 118.19 | 119.59 | 1,184,541 | -0.98(-0.81%) |
Sep 21, 2018 | 121.20 | 122.09 | 120.16 | 120.57 | 2,947,618 | -0.41(-0.34%) |
Sep 20, 2018 | 119.13 | 121.33 | 118.62 | 120.98 | 1,448,696 | +2.21(+1.86%) |
Sep 19, 2018 | 118.52 | 119.53 | 117.94 | 118.77 | 1,136,720 | +0.15(+0.13%) |
Sep 18, 2018 | 119.09 | 119.72 | 118.31 | 118.62 | 1,184,560 | -0.72(-0.60%) |
Sep 17, 2018 | 122.14 | 122.67 | 118.93 | 119.34 | 1,367,998 | -2.66(-2.18%) |
Sep 14, 2018 | 119.34 | 122.41 | 119.08 | 122.00 | 2,202,964 | +2.52(+2.11%) |
Sep 13, 2018 | 118.62 | 120.07 | 117.88 | 119.48 | 2,253,582 | +1.22(+1.03%) |
Sep 12, 2018 | 118.26 | 120.38 | 118.05 | 118.26 | 1,620,398 | +1.30(+1.11%) |
Sep 11, 2018 | 117.56 | 118.19 | 116.62 | 116.96 | 1,304,793 | -0.90(-0.76%) |
Sep 10, 2018 | 117.42 | 118.31 | 116.88 | 117.86 | 1,580,679 | +1.37(+1.18%) |
Sep 07, 2018 | 116.75 | 118.04 | 116.03 | 116.49 | 1,813,951 | -0.47(-0.41%) |
Sep 06, 2018 | 115.25 | 118.71 | 115.06 | 116.96 | 2,661,779 | +2.51(+2.20%) |
Sep 05, 2018 | 116.34 | 116.91 | 114.38 | 114.45 | 1,869,793 | -1.92(-1.65%) |
Sep 04, 2018 | 115.66 | 117.84 | 115.03 | 116.37 | 1,828,154 | +0.09(+0.08%) |
Aug 31, 2018 | 116.28 | 116.28 | 116.28 | 0 | -0.44(-0.37%) | |
Aug 30, 2018 | 119.05 | 120.01 | 116.17 | 116.71 | 2,154,381 | -2.25(-1.89%) |
Aug 29, 2018 | 124.34 | 124.38 | 117.43 | 118.96 | 5,990,777 | -5.30(-4.27%) |
Aug 28, 2018 | 130.30 | 131.22 | 122.81 | 124.26 | 7,766,790 | +1.22(+0.99%) |
Aug 27, 2018 | 125.47 | 125.56 | 120.07 | 123.04 | 4,043,874 | -1.58(-1.27%) |
Aug 24, 2018 | 123.25 | 125.14 | 122.52 | 124.62 | 2,026,073 | +1.54(+1.25%) |
Aug 23, 2018 | 123.42 | 124.83 | 122.23 | 123.08 | 1,155,473 | +0.06(+0.05%) |
Aug 22, 2018 | 122.54 | 125.22 | 122.30 | 123.03 | 1,633,629 | -2.02(-1.62%) |
Aug 21, 2018 | 125.08 | 126.20 | 124.58 | 125.05 | 2,274,142 | +0.19(+0.15%) |
Aug 20, 2018 | 121.95 | 125.10 | 121.95 | 124.86 | 1,246,756 | +2.98(+2.44%) |
Aug 17, 2018 | 121.45 | 122.67 | 120.67 | 121.88 | 1,030,335 | +1.10(+0.91%) |
Aug 16, 2018 | 119.45 | 122.25 | 119.45 | 120.78 | 2,047,118 | +1.65(+1.38%) |
Aug 15, 2018 | 123.95 | 124.66 | 117.95 | 119.13 | 2,729,086 | -5.86(-4.69%) |
Aug 14, 2018 | 125.15 | 125.83 | 123.60 | 124.99 | 1,195,242 | +0.90(+0.73%) |
Aug 13, 2018 | 127.04 | 127.64 | 123.86 | 124.09 | 2,390,665 | -3.27(-2.57%) |
Aug 10, 2018 | 127.41 | 128.37 | 124.90 | 127.36 | 1,318,719 | -2.62(-2.01%) |
Aug 09, 2018 | 130.18 | 130.92 | 129.70 | 129.98 | 881,874 | +0.20(+0.15%) |
Aug 08, 2018 | 130.23 | 130.72 | 129.12 | 129.78 | 412,502 | -0.14(-0.11%) |
Aug 07, 2018 | 129.07 | 130.35 | 128.47 | 129.92 | 1,183,690 | +1.20(+0.94%) |
Aug 06, 2018 | 128.46 | 129.25 | 127.82 | 128.72 | 1,981,613 | -0.03(-0.02%) |
Aug 03, 2018 | 130.42 | 130.67 | 128.63 | 128.74 | 1,218,934 | -1.03(-0.80%) |
Aug 02, 2018 | 127.78 | 129.96 | 127.66 | 129.78 | 853,334 | +0.82(+0.64%) |