Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 103.21 | 104.60 | 101.67 | 101.84 | 320,065 | +0.06(+0.06%) |
Oct 30, 2018 | 101.18 | 102.79 | 100.11 | 101.78 | 345,053 | +0.85(+0.85%) |
Oct 29, 2018 | 101.44 | 102.45 | 99.40 | 100.93 | 290,345 | +1.41(+1.42%) |
Oct 26, 2018 | 99.45 | 100.58 | 97.92 | 99.52 | 284,705 | -0.96(-0.95%) |
Oct 25, 2018 | 99.33 | 101.51 | 97.19 | 100.47 | 226,043 | +1.86(+1.88%) |
Oct 24, 2018 | 105.56 | 105.86 | 98.37 | 98.62 | 285,311 | -7.17(-6.78%) |
Oct 23, 2018 | 104.81 | 106.83 | 104.14 | 105.79 | 200,822 | -0.61(-0.58%) |
Oct 22, 2018 | 106.41 | 107.60 | 105.84 | 106.40 | 139,692 | +0.54(+0.51%) |
Oct 19, 2018 | 105.12 | 107.18 | 104.95 | 105.86 | 135,348 | +0.77(+0.73%) |
Oct 18, 2018 | 106.76 | 107.66 | 104.93 | 105.09 | 177,907 | -1.97(-1.84%) |
Oct 17, 2018 | 106.84 | 107.68 | 104.83 | 107.06 | 207,514 | +0.20(+0.18%) |
Oct 16, 2018 | 104.73 | 106.92 | 103.28 | 106.87 | 210,429 | +3.03(+2.92%) |
Oct 15, 2018 | 102.01 | 104.38 | 102.01 | 103.83 | 241,299 | +1.58(+1.54%) |
Oct 12, 2018 | 105.40 | 106.02 | 100.60 | 102.25 | 327,055 | -1.56(-1.50%) |
Oct 11, 2018 | 107.14 | 107.33 | 103.70 | 103.81 | 234,309 | -3.93(-3.65%) |
Oct 10, 2018 | 112.23 | 112.75 | 107.63 | 107.75 | 234,513 | -4.74(-4.22%) |
Oct 09, 2018 | 112.51 | 113.66 | 112.37 | 112.49 | 204,865 | -0.53(-0.47%) |
Oct 08, 2018 | 112.30 | 114.72 | 112.23 | 113.02 | 198,751 | +0.34(+0.30%) |
Oct 05, 2018 | 113.15 | 114.24 | 112.22 | 112.67 | 197,634 | -0.65(-0.57%) |
Oct 04, 2018 | 111.76 | 113.88 | 111.76 | 113.33 | 172,730 | +1.07(+0.95%) |
Oct 03, 2018 | 111.98 | 114.48 | 111.50 | 112.26 | 177,479 | +0.94(+0.84%) |
Oct 02, 2018 | 111.25 | 112.47 | 111.08 | 111.32 | 172,335 | -0.36(-0.32%) |
Oct 01, 2018 | 112.46 | 112.91 | 111.44 | 111.68 | 228,757 | -0.19(-0.17%) |
Sep 28, 2018 | 111.82 | 112.52 | 110.99 | 111.87 | 244,187 | -0.32(-0.29%) |
Sep 27, 2018 | 112.33 | 112.89 | 111.64 | 112.19 | 145,429 | -0.14(-0.12%) |
Sep 26, 2018 | 113.72 | 114.05 | 112.05 | 112.33 | 337,145 | -1.39(-1.22%) |
Sep 25, 2018 | 113.07 | 114.51 | 113.07 | 113.72 | 286,136 | +1.35(+1.20%) |
Sep 24, 2018 | 113.54 | 113.68 | 111.36 | 112.38 | 343,662 | -1.16(-1.02%) |
Sep 21, 2018 | 110.99 | 113.77 | 110.73 | 113.54 | 837,952 | +3.20(+2.90%) |
Sep 20, 2018 | 108.06 | 111.50 | 108.06 | 110.34 | 262,814 | +3.34(+3.12%) |
Sep 19, 2018 | 108.67 | 108.81 | 105.56 | 107.00 | 476,002 | -1.67(-1.54%) |
Sep 18, 2018 | 114.93 | 114.93 | 107.60 | 108.67 | 936,436 | -9.05(-7.69%) |
Sep 17, 2018 | 118.55 | 118.64 | 117.11 | 117.71 | 183,890 | -0.79(-0.67%) |
Sep 14, 2018 | 116.55 | 119.11 | 116.47 | 118.50 | 230,717 | +2.27(+1.96%) |
Sep 13, 2018 | 116.46 | 117.11 | 115.53 | 116.23 | 175,214 | +0.14(+0.12%) |
Sep 12, 2018 | 116.00 | 116.46 | 114.77 | 116.09 | 195,851 | +0.00(+0.00%) |
Sep 11, 2018 | 116.28 | 116.69 | 115.25 | 116.09 | 212,953 | -0.14(-0.12%) |
Sep 10, 2018 | 116.00 | 116.69 | 115.07 | 116.23 | 159,928 | +0.70(+0.60%) |
Sep 07, 2018 | 114.09 | 115.63 | 113.31 | 115.53 | 214,337 | +1.30(+1.14%) |
Sep 06, 2018 | 113.07 | 114.74 | 113.07 | 114.23 | 179,839 | +1.16(+1.03%) |
Sep 05, 2018 | 114.28 | 115.39 | 112.98 | 113.07 | 249,998 | -1.35(-1.18%) |
Sep 04, 2018 | 113.21 | 114.61 | 112.84 | 114.42 | 138,222 | +0.98(+0.86%) |
Aug 31, 2018 | 113.44 | 113.44 | 113.44 | 0 | +0.18(+0.16%) | |
Aug 30, 2018 | 113.40 | 114.19 | 112.28 | 113.26 | 158,834 | -0.14(-0.12%) |
Aug 29, 2018 | 113.03 | 113.86 | 112.01 | 113.40 | 135,324 | +0.84(+0.74%) |
Aug 28, 2018 | 111.59 | 112.94 | 111.22 | 112.56 | 126,076 | +1.48(+1.34%) |
Aug 27, 2018 | 111.59 | 112.10 | 110.71 | 111.08 | 152,035 | +0.23(+0.21%) |
Aug 24, 2018 | 110.66 | 111.26 | 110.10 | 110.85 | 142,676 | +0.93(+0.84%) |
Aug 23, 2018 | 111.68 | 111.68 | 109.64 | 109.92 | 174,655 | -1.76(-1.58%) |
Aug 22, 2018 | 112.05 | 112.52 | 110.66 | 111.68 | 120,286 | -1.11(-0.99%) |
Aug 21, 2018 | 110.24 | 113.17 | 110.01 | 112.80 | 273,306 | +2.55(+2.31%) |
Aug 20, 2018 | 110.06 | 110.61 | 109.45 | 110.24 | 184,666 | +0.70(+0.64%) |
Aug 17, 2018 | 108.81 | 110.06 | 108.81 | 109.55 | 132,719 | +0.32(+0.30%) |
Aug 16, 2018 | 109.08 | 110.43 | 109.04 | 109.22 | 225,042 | +1.11(+1.03%) |
Aug 15, 2018 | 109.87 | 110.20 | 107.23 | 108.11 | 270,581 | -2.22(-2.01%) |
Aug 14, 2018 | 108.30 | 111.26 | 108.30 | 110.33 | 154,414 | +2.18(+2.01%) |
Aug 13, 2018 | 108.95 | 109.45 | 107.93 | 108.16 | 191,462 | -0.65(-0.60%) |
Aug 10, 2018 | 108.34 | 109.36 | 107.60 | 108.81 | 142,870 | -0.23(-0.21%) |
Aug 09, 2018 | 110.43 | 111.12 | 107.23 | 109.04 | 182,338 | -1.58(-1.42%) |
Aug 08, 2018 | 107.60 | 111.40 | 106.54 | 110.61 | 261,296 | +3.06(+2.84%) |
Aug 07, 2018 | 108.39 | 109.59 | 107.51 | 107.56 | 244,494 | +0.14(+0.13%) |
Aug 06, 2018 | 106.72 | 108.16 | 106.21 | 107.42 | 168,769 | +0.83(+0.78%) |
Aug 03, 2018 | 106.12 | 106.63 | 105.24 | 106.58 | 157,664 | +0.23(+0.22%) |
Aug 02, 2018 | 105.10 | 106.58 | 104.92 | 106.35 | 215,035 | +0.51(+0.48%) |