Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 106.28 | 106.99 | 105.87 | 106.03 | 4,644,272 | +0.56(+0.54%) |
Oct 30, 2018 | 104.00 | 105.60 | 103.62 | 105.47 | 4,720,435 | +1.69(+1.62%) |
Oct 29, 2018 | 104.12 | 105.54 | 102.60 | 103.78 | 4,766,332 | +0.24(+0.23%) |
Oct 26, 2018 | 104.16 | 104.96 | 102.65 | 103.55 | 8,836,119 | -1.44(-1.37%) |
Oct 25, 2018 | 104.23 | 105.66 | 103.90 | 104.98 | 4,043,495 | +1.28(+1.24%) |
Oct 24, 2018 | 106.22 | 106.32 | 103.54 | 103.70 | 3,261,758 | -2.56(-2.41%) |
Oct 23, 2018 | 105.56 | 106.84 | 104.81 | 106.27 | 3,028,491 | -0.64(-0.59%) |
Oct 22, 2018 | 108.14 | 108.16 | 106.76 | 106.90 | 1,789,099 | -0.97(-0.90%) |
Oct 19, 2018 | 107.91 | 108.69 | 107.62 | 107.87 | 2,061,232 | +0.06(+0.06%) |
Oct 18, 2018 | 108.54 | 109.07 | 107.34 | 107.81 | 2,305,754 | -1.02(-0.93%) |
Oct 17, 2018 | 108.53 | 109.20 | 107.74 | 108.83 | 1,988,199 | +0.21(+0.20%) |
Oct 16, 2018 | 107.41 | 108.74 | 107.14 | 108.61 | 2,128,901 | +1.76(+1.64%) |
Oct 15, 2018 | 106.91 | 107.78 | 106.85 | 106.86 | 3,026,976 | -0.18(-0.16%) |
Oct 12, 2018 | 107.75 | 107.75 | 105.81 | 107.03 | 4,041,261 | +0.59(+0.56%) |
Oct 11, 2018 | 108.90 | 109.08 | 105.96 | 106.44 | 6,782,232 | -2.80(-2.56%) |
Oct 10, 2018 | 111.90 | 111.95 | 109.14 | 109.24 | 3,817,443 | -2.78(-2.48%) |
Oct 09, 2018 | 112.15 | 112.46 | 111.72 | 112.02 | 2,107,114 | -0.33(-0.29%) |
Oct 08, 2018 | 111.69 | 112.50 | 111.66 | 112.35 | 2,119,940 | +0.39(+0.35%) |
Oct 05, 2018 | 112.45 | 112.65 | 111.54 | 111.96 | 2,348,899 | -0.35(-0.31%) |
Oct 04, 2018 | 112.34 | 112.61 | 111.65 | 112.31 | 2,026,872 | -0.18(-0.16%) |
Oct 03, 2018 | 112.82 | 112.98 | 112.32 | 112.49 | 3,324,889 | +0.11(+0.09%) |
Oct 02, 2018 | 112.22 | 112.56 | 111.95 | 112.38 | 1,359,572 | +0.22(+0.20%) |
Oct 01, 2018 | 112.36 | 112.58 | 111.89 | 112.16 | 1,347,076 | +0.36(+0.32%) |
Sep 28, 2018 | 111.53 | 112.08 | 111.41 | 111.80 | 2,177,545 | +0.08(+0.07%) |
Sep 27, 2018 | 111.84 | 112.35 | 111.62 | 111.72 | 2,215,973 | -0.08(-0.07%) |
Sep 26, 2018 | 112.48 | 112.70 | 111.63 | 111.80 | 1,796,207 | -0.59(-0.53%) |
Sep 25, 2018 | 113.07 | 113.07 | 112.34 | 112.39 | 2,545,474 | -0.45(-0.40%) |
Sep 24, 2018 | 113.53 | 113.67 | 112.66 | 112.84 | 1,415,417 | -0.81(-0.71%) |
Sep 21, 2018 | 113.92 | 113.92 | 113.59 | 113.65 | 2,136,923 | +0.13(+0.12%) |
Sep 20, 2018 | 113.12 | 113.70 | 113.12 | 113.52 | 1,815,195 | +0.78(+0.69%) |
Sep 19, 2018 | 112.39 | 113.00 | 112.34 | 112.73 | 2,783,589 | +0.31(+0.27%) |
Sep 18, 2018 | 112.05 | 112.61 | 111.90 | 112.43 | 949,891 | +0.47(+0.42%) |
Sep 17, 2018 | 112.14 | 112.30 | 111.86 | 111.96 | 1,029,588 | -0.10(-0.09%) |
Sep 14, 2018 | 111.99 | 112.15 | 111.72 | 112.06 | 2,552,411 | +0.19(+0.17%) |
Sep 13, 2018 | 111.82 | 111.97 | 111.52 | 111.87 | 2,197,070 | +0.44(+0.39%) |
Sep 12, 2018 | 111.38 | 111.70 | 111.27 | 111.43 | 1,344,132 | +0.05(+0.05%) |
Sep 11, 2018 | 110.82 | 111.60 | 110.81 | 111.38 | 1,222,356 | +0.05(+0.05%) |
Sep 10, 2018 | 111.52 | 111.87 | 111.31 | 111.32 | 835,974 | +0.23(+0.21%) |
Sep 07, 2018 | 111.02 | 111.33 | 110.76 | 111.09 | 1,550,044 | -0.30(-0.27%) |
Sep 06, 2018 | 111.78 | 111.94 | 111.09 | 111.39 | 1,194,583 | -0.31(-0.27%) |
Sep 05, 2018 | 111.19 | 111.78 | 111.02 | 111.70 | 2,784,178 | +0.33(+0.30%) |
Sep 04, 2018 | 111.48 | 111.62 | 111.00 | 111.37 | 1,633,613 | -0.17(-0.15%) |
Aug 31, 2018 | 111.53 | 111.53 | 111.53 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 112.10 | 112.16 | 111.46 | 111.67 | 1,773,038 | -0.61(-0.55%) |
Aug 29, 2018 | 112.08 | 112.48 | 111.81 | 112.28 | 1,432,856 | +0.27(+0.24%) |
Aug 28, 2018 | 112.18 | 112.25 | 111.87 | 112.01 | 2,061,862 | +0.03(+0.02%) |
Aug 27, 2018 | 111.67 | 112.09 | 111.55 | 111.98 | 1,629,910 | +0.69(+0.62%) |
Aug 24, 2018 | 111.00 | 111.40 | 110.95 | 111.29 | 1,064,359 | +0.50(+0.45%) |
Aug 23, 2018 | 110.98 | 111.17 | 110.68 | 110.79 | 1,333,115 | -0.37(-0.33%) |
Aug 22, 2018 | 111.26 | 111.37 | 111.05 | 111.16 | 1,160,909 | -0.21(-0.19%) |
Aug 21, 2018 | 111.26 | 111.73 | 111.26 | 111.37 | 1,088,121 | +0.31(+0.28%) |
Aug 20, 2018 | 110.86 | 111.19 | 110.86 | 111.05 | 1,408,240 | +0.32(+0.29%) |
Aug 17, 2018 | 110.10 | 110.93 | 110.10 | 110.73 | 1,378,425 | +0.52(+0.47%) |
Aug 16, 2018 | 109.56 | 110.42 | 109.56 | 110.22 | 1,093,425 | +1.25(+1.14%) |
Aug 15, 2018 | 109.24 | 109.24 | 108.43 | 108.97 | 1,726,395 | -0.79(-0.72%) |
Aug 14, 2018 | 109.34 | 109.87 | 109.34 | 109.76 | 1,950,054 | +0.70(+0.64%) |
Aug 13, 2018 | 109.73 | 109.86 | 108.90 | 109.06 | 1,323,946 | -0.61(-0.56%) |
Aug 10, 2018 | 109.84 | 109.98 | 109.44 | 109.67 | 1,448,508 | -0.79(-0.72%) |
Aug 09, 2018 | 110.77 | 110.82 | 110.38 | 110.46 | 1,241,662 | -0.24(-0.21%) |
Aug 08, 2018 | 110.80 | 110.82 | 110.48 | 110.70 | 1,181,498 | -0.12(-0.11%) |
Aug 07, 2018 | 110.79 | 111.03 | 110.60 | 110.82 | 3,187,450 | +0.32(+0.29%) |
Aug 06, 2018 | 110.25 | 110.73 | 110.07 | 110.51 | 1,766,167 | +0.29(+0.26%) |
Aug 03, 2018 | 109.59 | 110.23 | 109.55 | 110.22 | 2,016,584 | +0.69(+0.63%) |
Aug 02, 2018 | 108.87 | 109.62 | 108.72 | 109.53 | 2,136,416 | +0.11(+0.10%) |