Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.19 | 111.84 | 110.14 | 110.23 | 2,454,037 | -0.65(-0.59%) |
Oct 30, 2018 | 108.32 | 111.00 | 107.55 | 110.88 | 2,516,803 | +3.13(+2.90%) |
Oct 29, 2018 | 108.19 | 109.67 | 107.11 | 107.75 | 2,637,049 | +0.91(+0.85%) |
Oct 26, 2018 | 106.61 | 107.57 | 105.41 | 106.84 | 4,057,815 | +0.04(+0.04%) |
Oct 25, 2018 | 107.44 | 107.71 | 106.03 | 106.80 | 2,631,487 | -0.28(-0.26%) |
Oct 24, 2018 | 108.76 | 108.95 | 106.85 | 107.08 | 2,601,672 | -1.97(-1.81%) |
Oct 23, 2018 | 107.91 | 109.74 | 107.73 | 109.06 | 2,271,516 | -0.24(-0.22%) |
Oct 22, 2018 | 110.90 | 111.56 | 109.21 | 109.29 | 1,604,607 | -1.76(-1.59%) |
Oct 19, 2018 | 109.52 | 111.69 | 109.24 | 111.05 | 2,320,941 | +0.82(+0.74%) |
Oct 18, 2018 | 111.54 | 112.14 | 108.97 | 110.23 | 3,200,037 | -1.14(-1.03%) |
Oct 17, 2018 | 109.91 | 112.04 | 109.74 | 111.38 | 2,391,640 | +1.49(+1.35%) |
Oct 16, 2018 | 109.07 | 109.98 | 108.65 | 109.89 | 1,399,317 | +1.20(+1.10%) |
Oct 15, 2018 | 108.65 | 109.85 | 108.37 | 108.69 | 1,481,654 | -0.23(-0.21%) |
Oct 12, 2018 | 109.46 | 110.20 | 107.00 | 108.92 | 2,642,092 | -0.58(-0.53%) |
Oct 11, 2018 | 112.74 | 112.75 | 108.87 | 109.50 | 2,768,324 | -3.40(-3.01%) |
Oct 10, 2018 | 115.32 | 115.92 | 112.76 | 112.90 | 1,880,546 | -3.01(-2.60%) |
Oct 09, 2018 | 115.87 | 116.30 | 114.80 | 115.92 | 982,208 | -0.06(-0.05%) |
Oct 08, 2018 | 114.53 | 116.69 | 114.45 | 115.98 | 1,120,187 | +1.35(+1.18%) |
Oct 05, 2018 | 114.67 | 115.78 | 114.37 | 114.63 | 988,088 | -0.58(-0.50%) |
Oct 04, 2018 | 114.41 | 115.29 | 114.12 | 115.21 | 1,410,683 | +1.10(+0.96%) |
Oct 03, 2018 | 114.67 | 114.82 | 113.70 | 114.11 | 1,756,428 | +0.03(+0.02%) |
Oct 02, 2018 | 113.36 | 114.16 | 112.97 | 114.08 | 1,488,377 | +0.48(+0.42%) |
Oct 01, 2018 | 114.52 | 115.08 | 113.31 | 113.61 | 1,548,061 | -0.65(-0.57%) |
Sep 28, 2018 | 113.38 | 114.45 | 112.95 | 114.26 | 1,649,236 | +0.52(+0.46%) |
Sep 27, 2018 | 113.98 | 114.45 | 113.17 | 113.74 | 949,554 | -0.33(-0.29%) |
Sep 26, 2018 | 116.05 | 116.05 | 113.81 | 114.08 | 1,495,202 | -1.58(-1.36%) |
Sep 25, 2018 | 117.25 | 117.25 | 115.52 | 115.65 | 958,671 | -1.36(-1.16%) |
Sep 24, 2018 | 118.43 | 118.43 | 116.91 | 117.01 | 1,198,422 | -1.42(-1.20%) |
Sep 21, 2018 | 118.44 | 118.49 | 117.33 | 118.43 | 3,108,664 | +0.26(+0.22%) |
Sep 20, 2018 | 117.45 | 118.58 | 117.25 | 118.17 | 1,856,890 | +1.45(+1.25%) |
Sep 19, 2018 | 115.99 | 117.60 | 115.72 | 116.72 | 1,669,753 | +1.00(+0.86%) |
Sep 18, 2018 | 114.52 | 116.05 | 114.08 | 115.72 | 1,672,831 | +1.30(+1.14%) |
Sep 17, 2018 | 114.71 | 115.05 | 114.16 | 114.42 | 1,130,886 | -0.11(-0.09%) |
Sep 14, 2018 | 113.64 | 114.62 | 113.35 | 114.53 | 1,356,237 | +1.04(+0.92%) |
Sep 13, 2018 | 113.19 | 114.00 | 112.52 | 113.48 | 1,599,473 | +1.71(+1.53%) |
Sep 12, 2018 | 112.64 | 112.93 | 111.26 | 111.78 | 1,987,103 | -0.85(-0.75%) |
Sep 11, 2018 | 111.45 | 113.03 | 110.74 | 112.62 | 2,040,048 | +0.22(+0.20%) |
Sep 10, 2018 | 113.98 | 114.12 | 111.81 | 112.40 | 2,089,671 | -2.19(-1.91%) |
Sep 07, 2018 | 115.87 | 116.38 | 114.49 | 114.59 | 1,475,889 | -1.51(-1.30%) |
Sep 06, 2018 | 115.98 | 116.83 | 115.68 | 116.10 | 1,454,892 | -0.02(-0.01%) |
Sep 05, 2018 | 115.62 | 116.75 | 115.62 | 116.12 | 1,381,031 | +0.40(+0.35%) |
Sep 04, 2018 | 115.35 | 115.81 | 114.73 | 115.72 | 1,112,045 | +0.46(+0.40%) |
Aug 31, 2018 | 115.25 | 115.25 | 115.25 | 0 | -0.04(-0.04%) | |
Aug 30, 2018 | 116.08 | 116.16 | 114.81 | 115.30 | 1,441,086 | -0.88(-0.76%) |
Aug 29, 2018 | 116.11 | 116.70 | 115.55 | 116.18 | 1,169,894 | +0.33(+0.29%) |
Aug 28, 2018 | 115.65 | 116.28 | 115.65 | 115.85 | 1,205,740 | +0.34(+0.30%) |
Aug 27, 2018 | 115.44 | 115.89 | 115.02 | 115.51 | 1,458,905 | +1.21(+1.06%) |
Aug 24, 2018 | 113.90 | 114.45 | 113.72 | 114.30 | 1,347,718 | +0.87(+0.76%) |
Aug 23, 2018 | 113.41 | 113.74 | 112.92 | 113.43 | 1,273,665 | +0.10(+0.09%) |
Aug 22, 2018 | 115.50 | 115.50 | 113.20 | 113.33 | 1,237,595 | -2.02(-1.75%) |
Aug 21, 2018 | 114.92 | 115.83 | 114.67 | 115.35 | 1,447,130 | +0.25(+0.22%) |
Aug 20, 2018 | 114.51 | 115.29 | 114.29 | 115.09 | 1,309,687 | +0.88(+0.77%) |
Aug 17, 2018 | 114.00 | 114.56 | 113.51 | 114.22 | 1,900,371 | +0.07(+0.06%) |
Aug 16, 2018 | 113.20 | 114.70 | 113.10 | 114.15 | 1,512,329 | +1.38(+1.22%) |
Aug 15, 2018 | 111.33 | 113.05 | 111.15 | 112.77 | 1,440,499 | +1.08(+0.96%) |
Aug 14, 2018 | 112.06 | 112.09 | 110.94 | 111.70 | 1,306,068 | -0.45(-0.40%) |
Aug 13, 2018 | 112.70 | 113.28 | 111.76 | 112.14 | 1,381,446 | -0.72(-0.64%) |
Aug 10, 2018 | 112.74 | 113.11 | 111.76 | 112.86 | 1,093,544 | -0.60(-0.53%) |
Aug 09, 2018 | 113.06 | 113.96 | 112.63 | 113.47 | 981,132 | +0.31(+0.27%) |
Aug 08, 2018 | 113.74 | 113.74 | 113.07 | 113.16 | 1,633,606 | -0.64(-0.56%) |
Aug 07, 2018 | 114.30 | 114.84 | 113.66 | 113.80 | 933,481 | -0.05(-0.05%) |
Aug 06, 2018 | 113.61 | 114.31 | 113.50 | 113.85 | 1,763,144 | +0.26(+0.23%) |
Aug 03, 2018 | 112.22 | 113.59 | 111.86 | 113.59 | 2,149,864 | +1.20(+1.07%) |
Aug 02, 2018 | 112.15 | 112.85 | 111.22 | 112.39 | 2,030,924 | -0.55(-0.49%) |