Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 108.83 | 111.25 | 106.08 | 106.27 | 415,185 | -0.40(-0.37%) |
Oct 30, 2018 | 103.95 | 107.13 | 103.95 | 106.67 | 214,762 | +2.42(+2.32%) |
Oct 29, 2018 | 110.52 | 110.75 | 102.69 | 104.25 | 206,097 | -4.45(-4.09%) |
Oct 26, 2018 | 107.28 | 109.78 | 106.12 | 108.69 | 194,987 | +0.58(+0.54%) |
Oct 25, 2018 | 109.17 | 109.35 | 107.56 | 108.11 | 404,807 | -0.01(-0.01%) |
Oct 24, 2018 | 113.88 | 114.92 | 107.94 | 108.12 | 333,417 | -5.47(-4.81%) |
Oct 23, 2018 | 113.30 | 115.13 | 113.04 | 113.59 | 290,246 | -1.98(-1.71%) |
Oct 22, 2018 | 115.43 | 116.19 | 113.95 | 115.57 | 268,351 | +0.60(+0.52%) |
Oct 19, 2018 | 116.27 | 116.86 | 114.64 | 114.97 | 127,519 | -1.31(-1.13%) |
Oct 18, 2018 | 117.52 | 118.26 | 115.80 | 116.28 | 273,053 | -2.28(-1.92%) |
Oct 17, 2018 | 117.96 | 119.24 | 117.18 | 118.56 | 292,240 | +0.19(+0.16%) |
Oct 16, 2018 | 116.96 | 118.56 | 115.86 | 118.37 | 264,462 | +2.63(+2.27%) |
Oct 15, 2018 | 114.55 | 116.69 | 114.55 | 115.74 | 465,144 | +1.10(+0.96%) |
Oct 12, 2018 | 116.71 | 116.96 | 113.15 | 114.64 | 335,280 | +0.02(+0.02%) |
Oct 11, 2018 | 118.09 | 119.38 | 114.50 | 114.63 | 259,700 | -4.00(-3.37%) |
Oct 10, 2018 | 123.33 | 123.36 | 118.40 | 118.63 | 430,495 | -5.17(-4.18%) |
Oct 09, 2018 | 126.87 | 127.69 | 123.00 | 123.80 | 351,064 | -3.39(-2.66%) |
Oct 08, 2018 | 127.84 | 129.03 | 125.50 | 127.19 | 700,211 | -0.97(-0.76%) |
Oct 05, 2018 | 131.80 | 131.80 | 127.70 | 128.16 | 374,730 | -2.63(-2.01%) |
Oct 04, 2018 | 132.91 | 132.91 | 130.09 | 130.79 | 184,395 | -2.44(-1.83%) |
Oct 03, 2018 | 134.73 | 134.85 | 133.03 | 133.23 | 219,732 | -0.64(-0.48%) |
Oct 02, 2018 | 134.09 | 134.64 | 133.54 | 133.87 | 164,106 | -0.36(-0.27%) |
Oct 01, 2018 | 134.18 | 134.68 | 133.70 | 134.23 | 233,315 | +0.96(+0.72%) |
Sep 28, 2018 | 133.32 | 134.62 | 133.20 | 133.27 | 301,925 | -0.18(-0.14%) |
Sep 27, 2018 | 133.09 | 133.79 | 132.37 | 133.45 | 227,995 | +0.60(+0.45%) |
Sep 26, 2018 | 132.92 | 133.90 | 132.44 | 132.85 | 229,314 | +0.08(+0.06%) |
Sep 25, 2018 | 132.16 | 133.63 | 131.82 | 132.77 | 227,523 | +0.97(+0.74%) |
Sep 24, 2018 | 132.91 | 132.91 | 130.93 | 131.80 | 167,778 | -1.38(-1.03%) |
Sep 21, 2018 | 133.93 | 134.56 | 132.98 | 133.18 | 361,423 | -0.29(-0.22%) |
Sep 20, 2018 | 135.55 | 136.08 | 132.98 | 133.47 | 155,495 | -1.16(-0.86%) |
Sep 19, 2018 | 135.94 | 137.02 | 134.19 | 134.63 | 147,821 | -1.38(-1.01%) |
Sep 18, 2018 | 135.44 | 136.96 | 135.33 | 136.01 | 160,529 | +0.73(+0.54%) |
Sep 17, 2018 | 134.89 | 135.76 | 133.89 | 135.28 | 182,695 | +0.64(+0.48%) |
Sep 14, 2018 | 134.28 | 135.26 | 133.78 | 134.64 | 214,482 | +0.59(+0.44%) |
Sep 13, 2018 | 132.40 | 134.70 | 131.78 | 134.05 | 396,913 | +2.22(+1.68%) |
Sep 12, 2018 | 131.41 | 132.33 | 130.40 | 131.83 | 208,471 | +0.36(+0.27%) |
Sep 11, 2018 | 129.67 | 131.75 | 128.88 | 131.47 | 198,878 | +1.45(+1.11%) |
Sep 10, 2018 | 131.25 | 131.76 | 129.90 | 130.03 | 147,866 | -0.55(-0.42%) |
Sep 07, 2018 | 130.37 | 130.81 | 129.27 | 130.58 | 100,951 | -0.07(-0.05%) |
Sep 06, 2018 | 130.32 | 131.38 | 129.82 | 130.65 | 212,717 | +0.47(+0.36%) |
Sep 05, 2018 | 128.63 | 130.34 | 128.14 | 130.17 | 207,863 | +1.28(+0.99%) |
Sep 04, 2018 | 129.69 | 129.85 | 128.70 | 128.89 | 121,784 | -1.01(-0.78%) |
Aug 31, 2018 | 129.90 | 129.90 | 129.90 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 130.13 | 130.75 | 129.43 | 129.89 | 217,348 | -0.54(-0.42%) |
Aug 29, 2018 | 130.13 | 130.87 | 129.31 | 130.44 | 172,254 | +0.43(+0.33%) |
Aug 28, 2018 | 131.25 | 131.65 | 129.23 | 130.01 | 154,529 | -1.00(-0.76%) |
Aug 27, 2018 | 129.39 | 131.34 | 129.39 | 131.01 | 305,071 | +2.17(+1.69%) |
Aug 24, 2018 | 128.32 | 129.01 | 127.88 | 128.84 | 206,645 | +0.71(+0.55%) |
Aug 23, 2018 | 129.43 | 129.43 | 127.59 | 128.13 | 188,527 | -1.53(-1.18%) |
Aug 22, 2018 | 130.29 | 130.61 | 129.38 | 129.66 | 172,865 | -0.75(-0.57%) |
Aug 21, 2018 | 129.05 | 130.64 | 128.93 | 130.41 | 223,006 | +1.98(+1.54%) |
Aug 20, 2018 | 128.51 | 129.12 | 127.76 | 128.43 | 275,361 | +0.33(+0.26%) |
Aug 17, 2018 | 126.65 | 128.42 | 126.65 | 128.10 | 315,743 | +1.26(+0.99%) |
Aug 16, 2018 | 127.94 | 128.95 | 126.56 | 126.84 | 356,567 | -0.14(-0.11%) |
Aug 15, 2018 | 128.34 | 128.48 | 125.54 | 126.97 | 168,610 | -2.37(-1.83%) |
Aug 14, 2018 | 128.09 | 130.31 | 128.09 | 129.34 | 129,738 | +1.57(+1.23%) |
Aug 13, 2018 | 126.93 | 128.50 | 126.11 | 127.77 | 271,604 | +1.42(+1.12%) |
Aug 10, 2018 | 127.17 | 127.43 | 126.27 | 126.35 | 166,120 | -1.26(-0.99%) |
Aug 09, 2018 | 128.08 | 129.37 | 127.40 | 127.61 | 155,101 | -0.49(-0.38%) |
Aug 08, 2018 | 128.43 | 128.43 | 127.07 | 128.10 | 261,203 | -0.18(-0.14%) |
Aug 07, 2018 | 128.27 | 128.70 | 127.79 | 128.28 | 259,303 | +0.45(+0.35%) |
Aug 06, 2018 | 127.56 | 128.19 | 127.19 | 127.84 | 276,416 | -0.05(-0.04%) |
Aug 03, 2018 | 128.08 | 128.59 | 126.20 | 127.88 | 238,199 | +0.03(+0.02%) |
Aug 02, 2018 | 127.24 | 128.29 | 126.42 | 127.86 | 312,340 | -0.13(-0.10%) |