Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 106.29 | 106.99 | 105.87 | 106.04 | 4,644,145 | +0.56(+0.54%) |
Oct 30, 2018 | 104.01 | 105.61 | 103.63 | 105.47 | 4,720,307 | +1.69(+1.62%) |
Oct 29, 2018 | 104.12 | 105.54 | 102.60 | 103.79 | 4,766,202 | +0.24(+0.23%) |
Oct 26, 2018 | 104.16 | 104.96 | 102.66 | 103.55 | 8,835,878 | -1.44(-1.37%) |
Oct 25, 2018 | 104.24 | 105.66 | 103.90 | 104.99 | 4,043,384 | +1.28(+1.24%) |
Oct 24, 2018 | 106.22 | 106.32 | 103.54 | 103.71 | 3,261,669 | -2.56(-2.41%) |
Oct 23, 2018 | 105.56 | 106.84 | 104.81 | 106.27 | 3,028,408 | -0.64(-0.59%) |
Oct 22, 2018 | 108.14 | 108.16 | 106.76 | 106.90 | 1,789,050 | -0.97(-0.90%) |
Oct 19, 2018 | 107.91 | 108.70 | 107.63 | 107.88 | 2,061,176 | +0.06(+0.06%) |
Oct 18, 2018 | 108.55 | 109.08 | 107.34 | 107.81 | 2,305,692 | -1.02(-0.93%) |
Oct 17, 2018 | 108.54 | 109.20 | 107.74 | 108.83 | 1,988,145 | +0.21(+0.20%) |
Oct 16, 2018 | 107.42 | 108.74 | 107.14 | 108.62 | 2,128,843 | +1.76(+1.64%) |
Oct 15, 2018 | 106.91 | 107.78 | 106.85 | 106.86 | 3,026,894 | -0.18(-0.16%) |
Oct 12, 2018 | 107.75 | 107.75 | 105.82 | 107.04 | 4,041,151 | +0.59(+0.56%) |
Oct 11, 2018 | 108.90 | 109.08 | 105.96 | 106.44 | 6,782,047 | -2.80(-2.56%) |
Oct 10, 2018 | 111.90 | 111.95 | 109.15 | 109.24 | 3,817,339 | -2.78(-2.48%) |
Oct 09, 2018 | 112.15 | 112.46 | 111.72 | 112.03 | 2,107,056 | -0.33(-0.29%) |
Oct 08, 2018 | 111.69 | 112.50 | 111.66 | 112.35 | 2,119,882 | +0.39(+0.35%) |
Oct 05, 2018 | 112.46 | 112.65 | 111.54 | 111.96 | 2,348,835 | -0.35(-0.31%) |
Oct 04, 2018 | 112.34 | 112.61 | 111.65 | 112.31 | 2,026,817 | -0.18(-0.16%) |
Oct 03, 2018 | 112.82 | 112.99 | 112.33 | 112.49 | 3,324,798 | +0.11(+0.09%) |
Oct 02, 2018 | 112.22 | 112.56 | 111.95 | 112.39 | 1,359,535 | +0.22(+0.20%) |
Oct 01, 2018 | 112.36 | 112.58 | 111.89 | 112.17 | 1,347,039 | +0.36(+0.32%) |
Sep 28, 2018 | 111.53 | 112.08 | 111.42 | 111.80 | 2,177,485 | +0.08(+0.07%) |
Sep 27, 2018 | 111.84 | 112.35 | 111.63 | 111.72 | 2,215,913 | -0.08(-0.07%) |
Sep 26, 2018 | 112.48 | 112.70 | 111.64 | 111.80 | 1,796,159 | -0.59(-0.53%) |
Sep 25, 2018 | 113.07 | 113.07 | 112.34 | 112.40 | 2,545,405 | -0.45(-0.40%) |
Sep 24, 2018 | 113.53 | 113.68 | 112.66 | 112.84 | 1,415,379 | -0.81(-0.71%) |
Sep 21, 2018 | 113.92 | 113.92 | 113.59 | 113.65 | 2,136,865 | +0.13(+0.12%) |
Sep 20, 2018 | 113.12 | 113.70 | 113.12 | 113.52 | 1,815,145 | +0.78(+0.69%) |
Sep 19, 2018 | 112.40 | 113.00 | 112.34 | 112.74 | 2,783,513 | +0.31(+0.27%) |
Sep 18, 2018 | 112.05 | 112.62 | 111.91 | 112.43 | 949,865 | +0.47(+0.42%) |
Sep 17, 2018 | 112.14 | 112.30 | 111.86 | 111.97 | 1,029,560 | -0.10(-0.09%) |
Sep 14, 2018 | 111.99 | 112.15 | 111.72 | 112.06 | 2,552,341 | +0.19(+0.17%) |
Sep 13, 2018 | 111.83 | 111.97 | 111.53 | 111.87 | 2,197,010 | +0.44(+0.39%) |
Sep 12, 2018 | 111.38 | 111.70 | 111.28 | 111.43 | 1,344,095 | +0.05(+0.05%) |
Sep 11, 2018 | 110.83 | 111.61 | 110.82 | 111.38 | 1,222,322 | +0.05(+0.05%) |
Sep 10, 2018 | 111.53 | 111.87 | 111.31 | 111.33 | 835,951 | +0.23(+0.21%) |
Sep 07, 2018 | 111.03 | 111.33 | 110.76 | 111.10 | 1,550,002 | -0.30(-0.27%) |
Sep 06, 2018 | 111.78 | 111.94 | 111.10 | 111.40 | 1,194,551 | -0.31(-0.27%) |
Sep 05, 2018 | 111.19 | 111.78 | 111.03 | 111.70 | 2,784,102 | +0.33(+0.30%) |
Sep 04, 2018 | 111.48 | 111.62 | 111.00 | 111.37 | 1,633,569 | -0.17(-0.15%) |
Aug 31, 2018 | 111.54 | 111.54 | 111.54 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 112.11 | 112.16 | 111.47 | 111.67 | 1,772,989 | -0.61(-0.55%) |
Aug 29, 2018 | 112.08 | 112.48 | 111.82 | 112.28 | 1,432,817 | +0.27(+0.24%) |
Aug 28, 2018 | 112.19 | 112.26 | 111.87 | 112.01 | 2,061,806 | +0.03(+0.02%) |
Aug 27, 2018 | 111.68 | 112.09 | 111.55 | 111.98 | 1,629,865 | +0.69(+0.62%) |
Aug 24, 2018 | 111.00 | 111.41 | 110.96 | 111.29 | 1,064,330 | +0.50(+0.45%) |
Aug 23, 2018 | 110.98 | 111.18 | 110.69 | 110.79 | 1,333,079 | -0.37(-0.33%) |
Aug 22, 2018 | 111.26 | 111.37 | 111.05 | 111.16 | 1,160,877 | -0.21(-0.19%) |
Aug 21, 2018 | 111.26 | 111.74 | 111.26 | 111.37 | 1,088,092 | +0.32(+0.28%) |
Aug 20, 2018 | 110.86 | 111.19 | 110.86 | 111.05 | 1,408,202 | +0.32(+0.29%) |
Aug 17, 2018 | 110.11 | 110.93 | 110.11 | 110.74 | 1,378,387 | +0.52(+0.47%) |
Aug 16, 2018 | 109.56 | 110.42 | 109.56 | 110.22 | 1,093,395 | +1.25(+1.14%) |
Aug 15, 2018 | 109.25 | 109.25 | 108.43 | 108.97 | 1,726,348 | -0.79(-0.72%) |
Aug 14, 2018 | 109.34 | 109.87 | 109.34 | 109.76 | 1,950,001 | +0.70(+0.64%) |
Aug 13, 2018 | 109.74 | 109.86 | 108.90 | 109.06 | 1,323,910 | -0.61(-0.56%) |
Aug 10, 2018 | 109.84 | 109.98 | 109.45 | 109.68 | 1,448,469 | -0.79(-0.72%) |
Aug 09, 2018 | 110.77 | 110.83 | 110.39 | 110.47 | 1,241,629 | -0.24(-0.21%) |
Aug 08, 2018 | 110.80 | 110.83 | 110.48 | 110.70 | 1,181,465 | -0.12(-0.11%) |
Aug 07, 2018 | 110.79 | 111.04 | 110.61 | 110.83 | 3,187,363 | +0.31(+0.29%) |
Aug 06, 2018 | 110.25 | 110.74 | 110.07 | 110.51 | 1,766,119 | +0.29(+0.26%) |
Aug 03, 2018 | 109.60 | 110.24 | 109.55 | 110.22 | 2,016,529 | +0.69(+0.63%) |
Aug 02, 2018 | 108.88 | 109.62 | 108.73 | 109.53 | 2,136,358 | +0.11(+0.10%) |