Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 102.86 | 106.41 | 102.79 | 105.36 | 4,662,183 | +3.06(+2.99%) |
Oct 30, 2018 | 100.71 | 102.50 | 99.94 | 102.30 | 4,185,336 | +2.13(+2.13%) |
Oct 29, 2018 | 99.18 | 101.67 | 98.88 | 100.17 | 2,924,235 | +2.22(+2.27%) |
Oct 26, 2018 | 97.02 | 98.97 | 96.51 | 97.94 | 3,094,589 | -0.15(-0.15%) |
Oct 25, 2018 | 96.66 | 99.08 | 96.27 | 98.09 | 2,429,894 | +2.24(+2.34%) |
Oct 24, 2018 | 98.29 | 98.34 | 95.56 | 95.85 | 4,177,809 | -2.79(-2.83%) |
Oct 23, 2018 | 98.08 | 99.10 | 97.08 | 98.64 | 4,599,518 | -0.95(-0.96%) |
Oct 22, 2018 | 102.53 | 102.80 | 99.49 | 99.59 | 2,541,075 | -3.03(-2.96%) |
Oct 19, 2018 | 101.95 | 103.63 | 101.02 | 102.62 | 3,682,798 | +0.77(+0.76%) |
Oct 18, 2018 | 103.92 | 104.66 | 101.63 | 101.85 | 3,721,672 | -2.55(-2.44%) |
Oct 17, 2018 | 102.16 | 104.88 | 101.35 | 104.40 | 6,278,582 | +2.03(+1.99%) |
Oct 16, 2018 | 102.43 | 102.64 | 100.17 | 102.37 | 4,388,100 | +0.16(+0.16%) |
Oct 15, 2018 | 101.95 | 103.17 | 100.47 | 102.21 | 5,717,881 | +1.09(+1.08%) |
Oct 12, 2018 | 104.40 | 104.75 | 98.96 | 101.12 | 9,361,404 | -5.98(-5.58%) |
Oct 11, 2018 | 110.34 | 110.64 | 106.82 | 107.10 | 4,223,047 | -3.73(-3.37%) |
Oct 10, 2018 | 113.19 | 114.04 | 110.71 | 110.83 | 3,181,969 | -2.04(-1.80%) |
Oct 09, 2018 | 113.29 | 113.97 | 112.30 | 112.87 | 2,175,731 | -0.85(-0.75%) |
Oct 08, 2018 | 112.48 | 114.49 | 112.16 | 113.72 | 2,323,976 | +1.00(+0.89%) |
Oct 05, 2018 | 113.77 | 114.14 | 112.48 | 112.72 | 1,964,496 | -0.53(-0.47%) |
Oct 04, 2018 | 112.54 | 114.54 | 112.10 | 113.25 | 2,825,903 | +0.88(+0.78%) |
Oct 03, 2018 | 111.70 | 113.13 | 111.18 | 112.37 | 3,659,694 | +1.49(+1.34%) |
Oct 02, 2018 | 110.62 | 111.91 | 110.11 | 110.88 | 2,053,737 | +0.22(+0.20%) |
Oct 01, 2018 | 111.76 | 112.01 | 110.43 | 110.66 | 2,262,272 | -0.16(-0.15%) |
Sep 28, 2018 | 111.20 | 111.97 | 110.55 | 110.82 | 2,773,471 | -0.94(-0.84%) |
Sep 27, 2018 | 112.23 | 112.82 | 111.59 | 111.76 | 2,496,456 | -1.03(-0.92%) |
Sep 26, 2018 | 115.02 | 115.19 | 112.56 | 112.79 | 2,775,329 | -1.85(-1.61%) |
Sep 25, 2018 | 115.55 | 115.66 | 114.53 | 114.64 | 1,620,802 | -0.31(-0.27%) |
Sep 24, 2018 | 116.60 | 117.17 | 114.90 | 114.95 | 2,384,848 | -2.24(-1.91%) |
Sep 21, 2018 | 117.70 | 117.81 | 116.78 | 117.19 | 3,876,396 | -0.37(-0.31%) |
Sep 20, 2018 | 116.06 | 118.24 | 116.06 | 117.55 | 2,374,953 | +2.39(+2.07%) |
Sep 19, 2018 | 113.87 | 115.68 | 113.76 | 115.17 | 2,696,649 | +1.30(+1.14%) |
Sep 18, 2018 | 113.85 | 114.26 | 113.44 | 113.87 | 2,216,475 | +0.22(+0.19%) |
Sep 17, 2018 | 114.58 | 114.65 | 113.30 | 113.65 | 2,353,378 | -0.60(-0.53%) |
Sep 14, 2018 | 114.02 | 114.87 | 113.94 | 114.25 | 2,415,743 | +0.11(+0.10%) |
Sep 13, 2018 | 115.36 | 115.77 | 113.77 | 114.14 | 3,436,481 | -0.85(-0.74%) |
Sep 12, 2018 | 116.17 | 116.67 | 114.60 | 114.99 | 2,424,476 | -1.56(-1.34%) |
Sep 11, 2018 | 116.11 | 116.94 | 115.89 | 116.55 | 1,943,739 | +0.47(+0.41%) |
Sep 10, 2018 | 116.76 | 116.89 | 115.92 | 116.08 | 1,476,836 | -0.25(-0.22%) |
Sep 07, 2018 | 117.02 | 117.25 | 115.72 | 116.33 | 2,126,094 | -0.20(-0.17%) |
Sep 06, 2018 | 117.13 | 117.21 | 116.12 | 116.53 | 2,770,491 | -0.80(-0.68%) |
Sep 05, 2018 | 116.98 | 118.06 | 116.82 | 117.33 | 2,149,884 | +0.20(+0.17%) |
Sep 04, 2018 | 116.76 | 117.48 | 116.14 | 117.12 | 2,394,015 | +0.32(+0.27%) |
Aug 31, 2018 | 116.81 | 116.81 | 116.81 | 0 | -0.19(-0.16%) | |
Aug 30, 2018 | 118.33 | 118.69 | 116.85 | 116.99 | 2,138,156 | -1.77(-1.49%) |
Aug 29, 2018 | 118.85 | 119.62 | 118.26 | 118.76 | 2,416,555 | -0.11(-0.10%) |
Aug 28, 2018 | 118.77 | 119.28 | 118.30 | 118.87 | 1,734,763 | +0.28(+0.24%) |
Aug 27, 2018 | 116.94 | 119.08 | 116.71 | 118.59 | 1,862,248 | +2.28(+1.96%) |
Aug 24, 2018 | 116.98 | 117.08 | 116.19 | 116.31 | 2,402,102 | -0.22(-0.19%) |
Aug 23, 2018 | 117.59 | 117.59 | 116.24 | 116.53 | 1,440,186 | -1.10(-0.93%) |
Aug 22, 2018 | 117.86 | 118.35 | 117.24 | 117.63 | 1,231,474 | -0.46(-0.39%) |
Aug 21, 2018 | 117.53 | 119.40 | 117.37 | 118.09 | 1,904,186 | +0.20(+0.17%) |
Aug 20, 2018 | 117.52 | 117.99 | 116.74 | 117.89 | 2,116,988 | +0.27(+0.23%) |
Aug 17, 2018 | 117.50 | 117.86 | 116.77 | 117.63 | 1,297,457 | +0.07(+0.06%) |
Aug 16, 2018 | 116.29 | 118.13 | 115.89 | 117.55 | 1,783,300 | +1.99(+1.73%) |
Aug 15, 2018 | 115.44 | 116.28 | 115.19 | 115.56 | 2,066,700 | -0.58(-0.50%) |
Aug 14, 2018 | 115.56 | 116.61 | 115.36 | 116.14 | 2,425,104 | +0.66(+0.57%) |
Aug 13, 2018 | 116.67 | 117.28 | 115.31 | 115.48 | 1,767,670 | -1.33(-1.14%) |
Aug 10, 2018 | 116.80 | 117.32 | 116.16 | 116.81 | 1,893,466 | -1.36(-1.15%) |
Aug 09, 2018 | 118.90 | 119.21 | 118.02 | 118.17 | 987,579 | -0.91(-0.77%) |
Aug 08, 2018 | 118.64 | 119.34 | 118.16 | 119.08 | 1,338,092 | +0.34(+0.29%) |
Aug 07, 2018 | 118.52 | 119.25 | 118.41 | 118.74 | 1,541,848 | +0.42(+0.36%) |
Aug 06, 2018 | 117.99 | 118.52 | 117.37 | 118.32 | 1,910,882 | +0.30(+0.26%) |
Aug 03, 2018 | 117.84 | 118.62 | 117.71 | 118.02 | 2,635,959 | -0.09(-0.08%) |
Aug 02, 2018 | 117.90 | 118.50 | 116.97 | 118.11 | 1,855,145 | +0.10(+0.08%) |