Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 90.23 | 93.53 | 88.21 | 89.23 | 17,769,056 | -3.78(-4.06%) |
Oct 30, 2018 | 89.90 | 93.00 | 89.25 | 93.00 | 6,807,533 | +3.57(+3.99%) |
Oct 29, 2018 | 93.93 | 95.42 | 87.40 | 89.43 | 10,152,625 | -4.93(-5.23%) |
Oct 26, 2018 | 94.08 | 96.86 | 93.75 | 94.36 | 4,347,412 | -2.37(-2.45%) |
Oct 25, 2018 | 95.97 | 97.56 | 95.74 | 96.74 | 5,691,217 | +2.34(+2.48%) |
Oct 24, 2018 | 96.91 | 98.27 | 94.25 | 94.39 | 4,942,457 | -2.79(-2.87%) |
Oct 23, 2018 | 97.49 | 98.13 | 95.91 | 97.18 | 6,977,323 | -2.23(-2.24%) |
Oct 22, 2018 | 100.83 | 102.23 | 99.29 | 99.41 | 5,081,023 | -0.74(-0.73%) |
Oct 19, 2018 | 104.25 | 105.42 | 100.01 | 100.14 | 5,538,984 | -3.62(-3.49%) |
Oct 18, 2018 | 105.27 | 105.77 | 102.75 | 103.76 | 4,824,625 | -2.93(-2.75%) |
Oct 17, 2018 | 105.68 | 107.25 | 104.88 | 106.69 | 3,259,077 | +1.34(+1.28%) |
Oct 16, 2018 | 104.70 | 106.42 | 104.48 | 105.35 | 5,548,763 | +1.51(+1.45%) |
Oct 15, 2018 | 103.42 | 104.97 | 102.02 | 103.84 | 2,653,167 | -0.22(-0.21%) |
Oct 12, 2018 | 104.90 | 106.05 | 102.40 | 104.06 | 5,490,346 | +2.45(+2.41%) |
Oct 11, 2018 | 102.44 | 103.36 | 100.33 | 101.60 | 6,374,532 | -1.52(-1.47%) |
Oct 10, 2018 | 106.58 | 107.02 | 102.95 | 103.12 | 7,590,102 | -4.26(-3.96%) |
Oct 09, 2018 | 108.66 | 110.05 | 107.18 | 107.38 | 5,341,529 | -1.11(-1.02%) |
Oct 08, 2018 | 110.64 | 111.11 | 107.67 | 108.49 | 4,878,294 | -3.05(-2.73%) |
Oct 05, 2018 | 112.19 | 113.52 | 109.83 | 111.54 | 3,641,605 | -0.27(-0.25%) |
Oct 04, 2018 | 114.15 | 114.15 | 110.59 | 111.81 | 5,338,358 | -2.33(-2.04%) |
Oct 03, 2018 | 115.22 | 115.89 | 113.97 | 114.15 | 3,703,964 | -0.65(-0.56%) |
Oct 02, 2018 | 115.23 | 115.96 | 113.94 | 114.79 | 4,241,796 | -0.49(-0.43%) |
Oct 01, 2018 | 118.81 | 118.96 | 114.05 | 115.28 | 5,855,356 | -2.88(-2.44%) |
Sep 28, 2018 | 116.79 | 118.33 | 116.72 | 118.17 | 3,981,559 | +1.09(+0.93%) |
Sep 27, 2018 | 116.12 | 117.29 | 115.46 | 117.08 | 3,353,266 | +1.27(+1.09%) |
Sep 26, 2018 | 114.62 | 117.55 | 114.30 | 115.81 | 5,162,118 | +1.80(+1.58%) |
Sep 25, 2018 | 112.99 | 114.19 | 112.66 | 114.01 | 2,641,980 | +0.99(+0.88%) |
Sep 24, 2018 | 112.51 | 113.41 | 111.61 | 113.02 | 2,887,169 | +0.22(+0.19%) |
Sep 21, 2018 | 111.92 | 113.79 | 111.76 | 112.80 | 7,567,695 | +1.52(+1.37%) |
Sep 20, 2018 | 111.23 | 112.31 | 110.33 | 111.28 | 3,820,523 | +0.54(+0.49%) |
Sep 19, 2018 | 110.81 | 111.07 | 108.71 | 110.74 | 3,072,458 | +0.27(+0.24%) |
Sep 18, 2018 | 110.66 | 111.76 | 109.72 | 110.48 | 3,516,252 | -0.04(-0.04%) |
Sep 17, 2018 | 112.17 | 112.53 | 110.45 | 110.52 | 3,584,072 | -1.55(-1.38%) |
Sep 14, 2018 | 112.20 | 114.26 | 111.56 | 112.07 | 3,270,551 | +0.42(+0.38%) |
Sep 13, 2018 | 111.56 | 112.40 | 110.85 | 111.64 | 2,550,646 | +0.82(+0.74%) |
Sep 12, 2018 | 109.85 | 111.53 | 109.52 | 110.82 | 3,128,603 | +0.70(+0.63%) |
Sep 11, 2018 | 110.12 | 111.00 | 108.40 | 110.12 | 4,300,260 | -0.90(-0.81%) |
Sep 10, 2018 | 113.03 | 113.42 | 110.69 | 111.03 | 4,511,923 | -1.67(-1.48%) |
Sep 07, 2018 | 110.57 | 113.76 | 110.46 | 112.69 | 5,855,384 | +1.68(+1.51%) |
Sep 06, 2018 | 109.69 | 111.59 | 109.07 | 111.02 | 6,508,072 | +1.62(+1.48%) |
Sep 05, 2018 | 110.80 | 111.24 | 108.84 | 109.40 | 4,395,922 | -1.93(-1.74%) |
Sep 04, 2018 | 111.53 | 112.19 | 109.78 | 111.33 | 5,348,448 | +0.11(+0.10%) |
Aug 31, 2018 | 111.22 | 111.22 | 111.22 | 0 | -2.48(-2.18%) | |
Aug 30, 2018 | 118.28 | 119.31 | 113.43 | 113.70 | 19,969,686 | -12.34(-9.79%) |
Aug 29, 2018 | 125.10 | 126.39 | 124.58 | 126.04 | 3,199,756 | +0.72(+0.57%) |
Aug 28, 2018 | 127.11 | 127.29 | 124.73 | 125.33 | 2,466,262 | -1.16(-0.92%) |
Aug 27, 2018 | 127.78 | 128.05 | 125.60 | 126.48 | 2,451,313 | +0.00(+0.00%) |
Aug 24, 2018 | 124.44 | 127.00 | 123.91 | 126.48 | 3,551,875 | +2.80(+2.27%) |
Aug 23, 2018 | 125.17 | 125.52 | 123.36 | 123.68 | 4,556,050 | -1.48(-1.18%) |
Aug 22, 2018 | 123.63 | 126.58 | 122.26 | 125.16 | 6,739,423 | +0.84(+0.68%) |
Aug 21, 2018 | 126.06 | 126.67 | 123.54 | 124.32 | 5,928,362 | -0.93(-0.74%) |
Aug 20, 2018 | 124.63 | 125.83 | 123.16 | 125.25 | 3,696,630 | -0.29(-0.23%) |
Aug 17, 2018 | 126.33 | 126.94 | 124.53 | 125.54 | 3,880,307 | -1.67(-1.31%) |
Aug 16, 2018 | 127.46 | 128.41 | 125.55 | 127.21 | 4,765,307 | +1.63(+1.30%) |
Aug 15, 2018 | 127.32 | 128.24 | 123.59 | 125.58 | 5,592,544 | -3.79(-2.93%) |
Aug 14, 2018 | 128.47 | 129.76 | 126.63 | 129.37 | 3,113,004 | +0.58(+0.45%) |
Aug 13, 2018 | 128.88 | 131.07 | 127.92 | 128.79 | 4,735,272 | +0.00(+0.00%) |
Aug 10, 2018 | 125.73 | 129.49 | 124.33 | 128.79 | 5,292,533 | +3.43(+2.74%) |
Aug 09, 2018 | 126.02 | 126.42 | 124.96 | 125.36 | 4,344,943 | -0.58(-0.46%) |
Aug 08, 2018 | 125.66 | 126.42 | 124.65 | 125.93 | 2,793,888 | +0.30(+0.24%) |
Aug 07, 2018 | 127.65 | 128.26 | 124.86 | 125.63 | 3,934,720 | -0.91(-0.72%) |
Aug 06, 2018 | 127.51 | 127.94 | 125.19 | 126.54 | 3,432,783 | -1.81(-1.41%) |
Aug 03, 2018 | 128.48 | 131.42 | 126.37 | 128.35 | 5,563,660 | +2.18(+1.73%) |
Aug 02, 2018 | 124.33 | 126.39 | 123.03 | 126.17 | 3,604,346 | +1.15(+0.92%) |