Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.73 | 114.02 | 111.61 | 112.27 | 2,538,502 | +1.56(+1.41%) |
Oct 30, 2018 | 108.39 | 110.81 | 108.00 | 110.71 | 2,519,457 | +2.39(+2.21%) |
Oct 29, 2018 | 109.41 | 110.00 | 106.80 | 108.32 | 2,986,699 | +0.05(+0.04%) |
Oct 26, 2018 | 104.33 | 109.66 | 104.15 | 108.27 | 3,249,420 | +1.14(+1.07%) |
Oct 25, 2018 | 103.88 | 107.94 | 103.88 | 107.13 | 3,409,223 | +4.23(+4.12%) |
Oct 24, 2018 | 107.60 | 109.28 | 102.73 | 102.89 | 5,371,999 | -5.01(-4.65%) |
Oct 23, 2018 | 106.61 | 107.95 | 103.63 | 107.91 | 4,172,808 | +0.83(+0.77%) |
Oct 22, 2018 | 108.10 | 108.65 | 106.88 | 107.08 | 1,623,797 | -0.53(-0.49%) |
Oct 19, 2018 | 110.17 | 110.73 | 107.58 | 107.61 | 2,774,017 | -3.12(-2.82%) |
Oct 18, 2018 | 112.84 | 113.27 | 110.57 | 110.73 | 2,275,098 | -2.56(-2.26%) |
Oct 17, 2018 | 113.50 | 114.02 | 111.77 | 113.29 | 1,111,770 | +0.01(+0.01%) |
Oct 16, 2018 | 111.63 | 113.65 | 111.37 | 113.28 | 1,624,888 | +2.34(+2.11%) |
Oct 15, 2018 | 112.42 | 112.76 | 110.90 | 110.94 | 1,571,848 | -1.90(-1.69%) |
Oct 12, 2018 | 112.57 | 113.22 | 111.16 | 112.84 | 2,398,255 | +2.75(+2.50%) |
Oct 11, 2018 | 111.74 | 112.78 | 109.54 | 110.10 | 2,714,135 | -1.78(-1.59%) |
Oct 10, 2018 | 114.55 | 114.93 | 111.81 | 111.87 | 2,325,181 | -3.16(-2.75%) |
Oct 09, 2018 | 115.72 | 116.46 | 114.95 | 115.03 | 1,788,950 | -0.77(-0.66%) |
Oct 08, 2018 | 116.65 | 116.88 | 114.77 | 115.80 | 1,745,882 | -0.84(-0.72%) |
Oct 05, 2018 | 118.06 | 118.63 | 115.53 | 116.65 | 2,397,734 | -0.72(-0.61%) |
Oct 04, 2018 | 119.37 | 119.63 | 116.28 | 117.37 | 2,826,087 | -2.30(-1.92%) |
Oct 03, 2018 | 121.31 | 121.87 | 119.42 | 119.66 | 2,552,637 | -1.33(-1.10%) |
Oct 02, 2018 | 123.09 | 123.41 | 120.97 | 120.99 | 2,258,183 | -2.29(-1.85%) |
Oct 01, 2018 | 127.42 | 127.61 | 123.23 | 123.27 | 2,394,387 | -3.53(-2.79%) |
Sep 28, 2018 | 127.55 | 127.86 | 126.65 | 126.81 | 2,539,335 | -1.33(-1.04%) |
Sep 27, 2018 | 125.32 | 128.22 | 125.19 | 128.14 | 1,958,161 | +2.34(+1.86%) |
Sep 26, 2018 | 124.40 | 126.82 | 124.22 | 125.80 | 2,455,685 | +1.64(+1.32%) |
Sep 25, 2018 | 125.54 | 125.57 | 124.04 | 124.16 | 1,418,884 | -0.93(-0.75%) |
Sep 24, 2018 | 125.22 | 125.59 | 123.31 | 125.09 | 1,631,300 | -0.63(-0.50%) |
Sep 21, 2018 | 127.41 | 128.09 | 125.25 | 125.72 | 5,758,769 | -1.23(-0.97%) |
Sep 20, 2018 | 126.51 | 127.02 | 125.09 | 126.95 | 1,885,992 | +0.91(+0.72%) |
Sep 19, 2018 | 125.15 | 126.39 | 124.65 | 126.04 | 1,692,311 | +1.36(+1.09%) |
Sep 18, 2018 | 124.71 | 125.12 | 124.14 | 124.68 | 1,828,235 | +0.04(+0.03%) |
Sep 17, 2018 | 125.14 | 125.35 | 124.24 | 124.64 | 2,015,110 | -0.63(-0.51%) |
Sep 14, 2018 | 124.69 | 125.68 | 124.30 | 125.27 | 1,763,447 | +0.86(+0.69%) |
Sep 13, 2018 | 122.98 | 124.72 | 122.95 | 124.42 | 2,002,657 | +1.89(+1.54%) |
Sep 12, 2018 | 122.15 | 122.66 | 121.50 | 122.52 | 1,516,584 | +0.21(+0.17%) |
Sep 11, 2018 | 121.88 | 123.14 | 121.66 | 122.31 | 2,793,773 | -0.32(-0.26%) |
Sep 10, 2018 | 122.05 | 122.98 | 121.69 | 122.63 | 4,182,868 | +1.03(+0.85%) |
Sep 07, 2018 | 120.07 | 121.69 | 119.46 | 121.60 | 3,036,811 | +1.56(+1.30%) |
Sep 06, 2018 | 120.17 | 120.68 | 118.67 | 120.04 | 2,566,235 | -0.03(-0.02%) |
Sep 05, 2018 | 120.73 | 121.20 | 119.92 | 120.07 | 3,201,016 | -1.48(-1.22%) |
Sep 04, 2018 | 121.12 | 121.71 | 120.11 | 121.55 | 2,154,320 | +0.08(+0.06%) |
Aug 31, 2018 | 121.47 | 121.47 | 121.47 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.84 | 122.03 | 120.77 | 121.22 | 1,889,661 | -0.71(-0.58%) |
Aug 29, 2018 | 119.39 | 122.71 | 119.25 | 121.93 | 3,233,151 | +2.18(+1.82%) |
Aug 28, 2018 | 119.65 | 120.31 | 118.68 | 119.75 | 1,768,171 | +0.38(+0.31%) |
Aug 27, 2018 | 118.79 | 119.77 | 118.69 | 119.37 | 1,322,152 | +1.13(+0.96%) |
Aug 24, 2018 | 117.73 | 118.70 | 117.46 | 118.24 | 1,466,294 | +0.89(+0.76%) |
Aug 23, 2018 | 118.76 | 118.93 | 117.19 | 117.35 | 1,735,852 | -1.47(-1.24%) |
Aug 22, 2018 | 119.42 | 119.78 | 118.66 | 118.82 | 1,647,769 | -1.00(-0.83%) |
Aug 21, 2018 | 119.12 | 120.28 | 119.05 | 119.82 | 2,599,344 | +0.73(+0.61%) |
Aug 20, 2018 | 118.55 | 119.20 | 118.35 | 119.09 | 2,547,366 | +0.53(+0.44%) |
Aug 17, 2018 | 116.89 | 118.59 | 116.24 | 118.56 | 2,771,121 | +1.63(+1.39%) |
Aug 16, 2018 | 116.01 | 117.58 | 115.94 | 116.93 | 2,586,024 | +1.65(+1.43%) |
Aug 15, 2018 | 115.41 | 115.85 | 114.22 | 115.29 | 2,210,052 | -1.13(-0.97%) |
Aug 14, 2018 | 116.32 | 116.79 | 115.68 | 116.42 | 2,259,002 | +1.10(+0.95%) |
Aug 13, 2018 | 115.50 | 116.26 | 114.78 | 115.32 | 1,789,430 | +0.29(+0.25%) |
Aug 10, 2018 | 115.42 | 116.45 | 114.66 | 115.03 | 2,417,418 | -0.60(-0.52%) |
Aug 09, 2018 | 116.82 | 117.65 | 115.46 | 115.63 | 3,345,556 | -0.80(-0.69%) |
Aug 08, 2018 | 119.29 | 120.30 | 116.31 | 116.44 | 2,992,238 | -2.68(-2.25%) |
Aug 07, 2018 | 119.96 | 121.42 | 118.67 | 119.12 | 4,031,123 | -4.64(-3.75%) |
Aug 06, 2018 | 123.02 | 123.98 | 121.96 | 123.76 | 2,101,493 | +1.04(+0.85%) |
Aug 03, 2018 | 123.60 | 123.76 | 122.13 | 122.72 | 1,385,665 | -0.90(-0.73%) |
Aug 02, 2018 | 121.31 | 123.80 | 120.54 | 123.62 | 1,580,569 | +1.21(+0.99%) |