Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 101.43 | 102.05 | 101.34 | 101.36 | 53,853 | +1.24(+1.24%) |
Oct 30, 2018 | 98.72 | 100.12 | 98.72 | 100.11 | 17,598 | +1.19(+1.20%) |
Oct 29, 2018 | 101.23 | 101.80 | 97.97 | 98.93 | 33,300 | -0.85(-0.85%) |
Oct 26, 2018 | 100.08 | 101.05 | 98.68 | 99.77 | 56,991 | -2.65(-2.58%) |
Oct 25, 2018 | 100.79 | 102.83 | 100.61 | 102.42 | 47,969 | +2.86(+2.88%) |
Oct 24, 2018 | 102.51 | 102.55 | 99.56 | 99.56 | 47,629 | -3.18(-3.09%) |
Oct 23, 2018 | 101.44 | 102.92 | 101.02 | 102.73 | 6,649 | -0.14(-0.14%) |
Oct 22, 2018 | 103.14 | 103.18 | 102.44 | 102.87 | 12,714 | -0.01(-0.01%) |
Oct 19, 2018 | 103.41 | 103.92 | 102.71 | 102.88 | 4,351 | -0.46(-0.45%) |
Oct 18, 2018 | 104.87 | 105.09 | 103.34 | 103.35 | 19,830 | -2.09(-1.98%) |
Oct 17, 2018 | 105.99 | 105.99 | 104.81 | 105.44 | 52,952 | -0.83(-0.78%) |
Oct 16, 2018 | 105.17 | 106.34 | 104.91 | 106.27 | 14,031 | +2.12(+2.04%) |
Oct 15, 2018 | 103.00 | 104.60 | 103.00 | 104.15 | 29,803 | -0.27(-0.26%) |
Oct 12, 2018 | 105.05 | 105.05 | 103.07 | 104.42 | 15,707 | +1.34(+1.30%) |
Oct 11, 2018 | 104.16 | 104.44 | 101.89 | 103.08 | 44,923 | -1.46(-1.40%) |
Oct 10, 2018 | 107.61 | 107.88 | 104.54 | 104.54 | 41,924 | -3.72(-3.44%) |
Oct 09, 2018 | 108.20 | 108.69 | 107.75 | 108.26 | 157,125 | -0.37(-0.34%) |
Oct 08, 2018 | 108.17 | 108.76 | 107.13 | 108.63 | 13,050 | -0.11(-0.10%) |
Oct 05, 2018 | 109.63 | 109.63 | 108.04 | 108.75 | 7,429 | -0.76(-0.70%) |
Oct 04, 2018 | 110.89 | 110.89 | 109.18 | 109.51 | 12,507 | -1.92(-1.72%) |
Oct 03, 2018 | 112.29 | 112.48 | 111.36 | 111.43 | 5,544 | -0.53(-0.48%) |
Oct 02, 2018 | 112.94 | 113.00 | 111.93 | 111.96 | 15,921 | -1.31(-1.16%) |
Oct 01, 2018 | 113.93 | 114.09 | 113.18 | 113.28 | 11,475 | +0.09(+0.08%) |
Sep 28, 2018 | 113.36 | 113.78 | 113.14 | 113.19 | 21,225 | -0.33(-0.29%) |
Sep 27, 2018 | 113.40 | 113.89 | 113.40 | 113.52 | 2,023 | +0.29(+0.25%) |
Sep 26, 2018 | 113.11 | 113.63 | 113.11 | 113.23 | 3,136 | +0.09(+0.08%) |
Sep 25, 2018 | 113.10 | 113.24 | 112.93 | 113.14 | 3,544 | +0.47(+0.42%) |
Sep 24, 2018 | 113.05 | 113.05 | 112.40 | 112.67 | 21,311 | -0.70(-0.61%) |
Sep 21, 2018 | 114.02 | 114.28 | 113.37 | 113.37 | 5,200 | -0.43(-0.37%) |
Sep 20, 2018 | 113.55 | 113.80 | 113.30 | 113.80 | 6,585 | +1.09(+0.97%) |
Sep 19, 2018 | 112.57 | 112.95 | 112.31 | 112.70 | 143,266 | +0.06(+0.05%) |
Sep 18, 2018 | 111.49 | 112.65 | 111.49 | 112.65 | 10,435 | +1.51(+1.36%) |
Sep 17, 2018 | 111.98 | 111.98 | 111.14 | 111.14 | 5,994 | -0.93(-0.83%) |
Sep 14, 2018 | 112.31 | 112.33 | 111.66 | 112.07 | 13,902 | +0.01(+0.01%) |
Sep 13, 2018 | 112.20 | 112.33 | 111.82 | 112.05 | 6,747 | +0.75(+0.68%) |
Sep 12, 2018 | 111.47 | 111.47 | 110.87 | 111.30 | 3,210 | +0.12(+0.11%) |
Sep 11, 2018 | 110.28 | 111.18 | 110.16 | 111.18 | 6,539 | +0.50(+0.45%) |
Sep 10, 2018 | 110.98 | 110.98 | 110.52 | 110.67 | 5,168 | +0.42(+0.38%) |
Sep 07, 2018 | 109.80 | 110.90 | 109.80 | 110.25 | 5,200 | -0.21(-0.19%) |
Sep 06, 2018 | 110.80 | 111.25 | 110.15 | 110.46 | 17,442 | -0.22(-0.20%) |
Sep 05, 2018 | 111.59 | 111.59 | 110.64 | 110.68 | 10,148 | -1.22(-1.09%) |
Sep 04, 2018 | 111.61 | 112.14 | 111.31 | 111.89 | 13,182 | -0.56(-0.49%) |
Aug 31, 2018 | 112.45 | 112.45 | 112.45 | 0 | -0.03(-0.02%) | |
Aug 30, 2018 | 112.90 | 112.94 | 112.25 | 112.48 | 12,171 | -0.88(-0.77%) |
Aug 29, 2018 | 112.63 | 113.35 | 112.55 | 113.35 | 2,154 | +0.78(+0.69%) |
Aug 28, 2018 | 112.78 | 112.78 | 112.50 | 112.57 | 11,372 | +0.28(+0.25%) |
Aug 27, 2018 | 111.88 | 112.33 | 111.88 | 112.29 | 5,083 | +1.22(+1.10%) |
Aug 24, 2018 | 110.53 | 111.24 | 110.53 | 111.06 | 10,082 | +0.70(+0.63%) |
Aug 23, 2018 | 110.62 | 110.81 | 110.29 | 110.36 | 5,357 | -0.49(-0.44%) |
Aug 22, 2018 | 110.82 | 111.27 | 110.53 | 110.86 | 5,009 | +0.16(+0.14%) |
Aug 21, 2018 | 110.28 | 111.06 | 110.28 | 110.70 | 2,400 | +0.83(+0.76%) |
Aug 20, 2018 | 109.42 | 110.07 | 109.42 | 109.87 | 6,107 | +0.60(+0.55%) |
Aug 17, 2018 | 108.72 | 109.41 | 108.70 | 109.27 | 5,412 | +0.33(+0.30%) |
Aug 16, 2018 | 109.00 | 109.39 | 108.94 | 108.94 | 5,512 | +0.57(+0.53%) |
Aug 15, 2018 | 108.89 | 108.89 | 107.89 | 108.37 | 4,405 | -1.64(-1.49%) |
Aug 14, 2018 | 109.59 | 110.01 | 109.21 | 110.01 | 8,364 | +0.77(+0.70%) |
Aug 13, 2018 | 109.82 | 109.82 | 109.17 | 109.24 | 5,321 | -0.27(-0.25%) |
Aug 10, 2018 | 110.05 | 110.05 | 109.51 | 109.51 | 7,747 | -1.43(-1.29%) |
Aug 09, 2018 | 110.78 | 111.36 | 110.78 | 110.94 | 10,553 | +0.20(+0.18%) |
Aug 08, 2018 | 110.69 | 111.11 | 110.54 | 110.74 | 17,504 | -0.19(-0.17%) |
Aug 07, 2018 | 110.66 | 111.01 | 110.13 | 110.93 | 28,536 | +1.04(+0.95%) |
Aug 06, 2018 | 109.78 | 110.38 | 109.27 | 109.89 | 137,925 | -0.14(-0.12%) |
Aug 03, 2018 | 109.65 | 110.05 | 109.65 | 110.03 | 7,535 | +0.53(+0.49%) |
Aug 02, 2018 | 108.53 | 109.56 | 108.53 | 109.49 | 24,080 | +0.07(+0.06%) |