Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.82 | 97.03 | 94.60 | 96.38 | 2,087,593 | +2.29(+2.43%) |
Oct 30, 2018 | 92.25 | 94.31 | 92.12 | 94.09 | 1,491,109 | +2.29(+2.49%) |
Oct 29, 2018 | 93.32 | 94.37 | 90.72 | 91.80 | 2,339,480 | -0.54(-0.59%) |
Oct 26, 2018 | 92.07 | 93.45 | 90.95 | 92.35 | 5,208,967 | -1.06(-1.14%) |
Oct 25, 2018 | 102.37 | 102.37 | 86.02 | 93.41 | 10,155,146 | -16.20(-14.78%) |
Oct 24, 2018 | 112.99 | 114.20 | 109.36 | 109.61 | 1,452,916 | -3.50(-3.09%) |
Oct 23, 2018 | 114.45 | 114.47 | 110.88 | 113.11 | 1,362,700 | -3.72(-3.18%) |
Oct 22, 2018 | 117.80 | 117.92 | 116.12 | 116.82 | 1,849,780 | -0.58(-0.49%) |
Oct 19, 2018 | 117.39 | 118.94 | 117.06 | 117.40 | 692,837 | +0.20(+0.17%) |
Oct 18, 2018 | 117.89 | 118.95 | 116.34 | 117.20 | 529,602 | -0.87(-0.74%) |
Oct 17, 2018 | 117.93 | 118.90 | 117.12 | 118.08 | 744,612 | -0.18(-0.15%) |
Oct 16, 2018 | 117.33 | 118.91 | 116.41 | 118.26 | 913,868 | +1.29(+1.11%) |
Oct 15, 2018 | 116.25 | 117.83 | 115.64 | 116.96 | 971,439 | +0.05(+0.04%) |
Oct 12, 2018 | 114.28 | 117.25 | 113.82 | 116.92 | 1,905,278 | +4.30(+3.82%) |
Oct 11, 2018 | 115.88 | 116.78 | 112.60 | 112.61 | 1,471,350 | -3.58(-3.08%) |
Oct 10, 2018 | 121.06 | 121.17 | 116.02 | 116.19 | 1,245,617 | -4.76(-3.94%) |
Oct 09, 2018 | 120.67 | 121.53 | 120.49 | 120.95 | 778,778 | -0.19(-0.16%) |
Oct 08, 2018 | 122.84 | 122.91 | 120.61 | 121.14 | 782,285 | -1.63(-1.33%) |
Oct 05, 2018 | 122.21 | 123.19 | 121.42 | 122.78 | 1,021,417 | +0.91(+0.75%) |
Oct 04, 2018 | 124.55 | 125.20 | 120.98 | 121.87 | 1,255,069 | -3.35(-2.68%) |
Oct 03, 2018 | 126.00 | 126.26 | 124.99 | 125.22 | 612,642 | -0.57(-0.45%) |
Oct 02, 2018 | 124.53 | 126.12 | 124.00 | 125.79 | 1,255,779 | +1.52(+1.22%) |
Oct 01, 2018 | 124.87 | 124.94 | 123.61 | 124.27 | 1,082,855 | +0.21(+0.17%) |
Sep 28, 2018 | 123.58 | 124.44 | 123.00 | 124.06 | 797,453 | +0.17(+0.14%) |
Sep 27, 2018 | 124.32 | 124.66 | 123.72 | 123.89 | 820,873 | -0.45(-0.36%) |
Sep 26, 2018 | 125.41 | 125.89 | 124.20 | 124.34 | 832,270 | -0.84(-0.67%) |
Sep 25, 2018 | 125.72 | 125.80 | 124.46 | 125.17 | 1,533,995 | -0.14(-0.11%) |
Sep 24, 2018 | 126.73 | 126.73 | 124.72 | 125.31 | 873,305 | -1.45(-1.14%) |
Sep 21, 2018 | 126.60 | 127.45 | 125.69 | 126.76 | 1,211,913 | -0.11(-0.09%) |
Sep 20, 2018 | 128.04 | 128.68 | 126.05 | 126.87 | 1,402,672 | -0.75(-0.59%) |
Sep 19, 2018 | 131.26 | 131.26 | 127.39 | 127.62 | 614,988 | -3.55(-2.71%) |
Sep 18, 2018 | 128.98 | 131.78 | 128.98 | 131.18 | 824,945 | +2.01(+1.56%) |
Sep 17, 2018 | 129.81 | 129.88 | 128.65 | 129.16 | 505,659 | -0.70(-0.54%) |
Sep 14, 2018 | 129.22 | 130.16 | 128.52 | 129.87 | 715,045 | +0.74(+0.57%) |
Sep 13, 2018 | 129.76 | 130.04 | 128.79 | 129.12 | 453,324 | +0.24(+0.18%) |
Sep 12, 2018 | 128.05 | 129.03 | 127.56 | 128.89 | 556,154 | +0.77(+0.60%) |
Sep 11, 2018 | 127.64 | 128.75 | 127.13 | 128.12 | 1,464,675 | +0.27(+0.21%) |
Sep 10, 2018 | 129.87 | 129.87 | 127.72 | 127.85 | 934,112 | -1.28(-0.99%) |
Sep 07, 2018 | 128.62 | 130.17 | 128.05 | 129.13 | 538,651 | +0.14(+0.11%) |
Sep 06, 2018 | 128.03 | 129.41 | 128.03 | 128.99 | 426,027 | +1.16(+0.91%) |
Sep 05, 2018 | 127.81 | 128.40 | 127.41 | 127.83 | 799,335 | -0.08(-0.06%) |
Sep 04, 2018 | 127.00 | 128.20 | 126.89 | 127.91 | 577,409 | +0.62(+0.48%) |
Aug 31, 2018 | 127.29 | 127.29 | 127.29 | 0 | +0.56(+0.44%) | |
Aug 30, 2018 | 127.11 | 127.22 | 126.14 | 126.73 | 679,856 | -0.48(-0.38%) |
Aug 29, 2018 | 125.95 | 127.56 | 125.17 | 127.22 | 818,389 | +1.23(+0.97%) |
Aug 28, 2018 | 126.09 | 127.52 | 125.50 | 125.99 | 1,117,322 | +0.28(+0.23%) |
Aug 27, 2018 | 126.39 | 126.49 | 125.21 | 125.70 | 888,702 | -0.26(-0.20%) |
Aug 24, 2018 | 128.44 | 128.44 | 125.79 | 125.96 | 744,829 | -2.50(-1.95%) |
Aug 23, 2018 | 127.78 | 129.31 | 127.65 | 128.46 | 918,101 | +1.24(+0.97%) |
Aug 22, 2018 | 126.99 | 127.70 | 126.59 | 127.22 | 474,955 | +0.01(+0.01%) |
Aug 21, 2018 | 125.89 | 127.58 | 125.78 | 127.22 | 819,072 | +1.35(+1.08%) |
Aug 20, 2018 | 126.07 | 126.94 | 124.47 | 125.86 | 1,497,059 | -0.23(-0.18%) |
Aug 17, 2018 | 123.10 | 126.12 | 122.44 | 126.09 | 952,511 | +3.15(+2.57%) |
Aug 16, 2018 | 122.64 | 123.62 | 122.58 | 122.93 | 514,456 | +0.69(+0.57%) |
Aug 15, 2018 | 122.38 | 122.54 | 121.08 | 122.24 | 568,888 | -0.46(-0.38%) |
Aug 14, 2018 | 122.42 | 123.33 | 122.24 | 122.71 | 610,553 | +0.64(+0.53%) |
Aug 13, 2018 | 121.56 | 123.07 | 121.15 | 122.06 | 677,509 | +0.45(+0.37%) |
Aug 10, 2018 | 120.88 | 122.00 | 120.41 | 121.61 | 428,967 | -0.04(-0.03%) |
Aug 09, 2018 | 120.76 | 122.26 | 120.58 | 121.64 | 533,243 | +0.87(+0.72%) |
Aug 08, 2018 | 121.22 | 121.68 | 120.24 | 120.77 | 341,772 | -0.09(-0.07%) |
Aug 07, 2018 | 121.54 | 121.63 | 120.79 | 120.86 | 472,083 | -0.45(-0.37%) |
Aug 06, 2018 | 121.02 | 121.53 | 120.44 | 121.31 | 809,217 | +0.27(+0.23%) |
Aug 03, 2018 | 119.14 | 121.11 | 118.63 | 121.04 | 577,058 | +1.88(+1.57%) |
Aug 02, 2018 | 118.23 | 119.35 | 118.01 | 119.16 | 586,287 | +0.53(+0.45%) |