Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.93 | 100.88 | 99.59 | 99.84 | 9,609,927 | +1.27(+1.29%) |
Oct 30, 2018 | 96.83 | 98.67 | 96.53 | 98.57 | 15,245,613 | +1.46(+1.50%) |
Oct 29, 2018 | 99.00 | 99.98 | 95.68 | 97.11 | 15,100,782 | -0.86(-0.88%) |
Oct 26, 2018 | 98.57 | 99.48 | 96.92 | 97.97 | 19,296,998 | -3.14(-3.11%) |
Oct 25, 2018 | 99.12 | 101.66 | 98.91 | 101.11 | 11,011,674 | +2.96(+3.02%) |
Oct 24, 2018 | 101.14 | 101.72 | 98.00 | 98.15 | 12,450,672 | -3.02(-2.99%) |
Oct 23, 2018 | 99.60 | 101.55 | 98.99 | 101.17 | 11,095,765 | +0.02(+0.02%) |
Oct 22, 2018 | 101.22 | 101.67 | 100.60 | 101.15 | 7,303,086 | +0.41(+0.40%) |
Oct 19, 2018 | 101.92 | 102.31 | 100.40 | 100.75 | 9,062,624 | -0.99(-0.98%) |
Oct 18, 2018 | 103.51 | 103.62 | 101.43 | 101.74 | 13,179,775 | -1.99(-1.92%) |
Oct 17, 2018 | 104.59 | 104.59 | 102.69 | 103.73 | 10,596,170 | -0.86(-0.82%) |
Oct 16, 2018 | 103.18 | 104.81 | 102.64 | 104.59 | 7,844,333 | +2.05(+2.00%) |
Oct 15, 2018 | 102.75 | 103.40 | 102.05 | 102.54 | 8,240,896 | -0.24(-0.23%) |
Oct 12, 2018 | 103.22 | 103.47 | 101.50 | 102.77 | 16,021,142 | +1.87(+1.85%) |
Oct 11, 2018 | 102.06 | 103.48 | 100.02 | 100.91 | 30,191,392 | -1.81(-1.76%) |
Oct 10, 2018 | 106.25 | 106.25 | 102.56 | 102.72 | 14,478,413 | -3.58(-3.37%) |
Oct 09, 2018 | 106.48 | 107.67 | 106.21 | 106.30 | 6,221,629 | -0.31(-0.29%) |
Oct 08, 2018 | 105.94 | 107.03 | 105.42 | 106.61 | 7,659,612 | +0.27(+0.26%) |
Oct 05, 2018 | 107.20 | 107.61 | 105.48 | 106.33 | 7,841,896 | -0.81(-0.75%) |
Oct 04, 2018 | 108.64 | 108.75 | 106.78 | 107.14 | 13,679,599 | -1.70(-1.57%) |
Oct 03, 2018 | 109.75 | 109.85 | 108.80 | 108.84 | 9,670,437 | -0.37(-0.34%) |
Oct 02, 2018 | 110.73 | 110.75 | 109.19 | 109.22 | 9,686,694 | -1.50(-1.35%) |
Oct 01, 2018 | 111.71 | 111.92 | 110.71 | 110.71 | 8,285,478 | -0.34(-0.31%) |
Sep 28, 2018 | 110.94 | 111.54 | 110.93 | 111.05 | 3,698,493 | -0.09(-0.08%) |
Sep 27, 2018 | 110.79 | 111.43 | 110.61 | 111.15 | 5,604,435 | +0.38(+0.34%) |
Sep 26, 2018 | 110.48 | 111.58 | 110.36 | 110.77 | 7,103,872 | +0.25(+0.23%) |
Sep 25, 2018 | 110.31 | 110.59 | 110.07 | 110.51 | 4,334,893 | +0.47(+0.42%) |
Sep 24, 2018 | 110.40 | 110.40 | 109.64 | 110.05 | 5,110,560 | -0.72(-0.65%) |
Sep 21, 2018 | 111.79 | 111.87 | 110.73 | 110.77 | 8,483,768 | -0.49(-0.44%) |
Sep 20, 2018 | 111.01 | 111.42 | 110.80 | 111.26 | 5,118,546 | +0.76(+0.68%) |
Sep 19, 2018 | 110.60 | 110.77 | 110.04 | 110.50 | 3,359,721 | +0.05(+0.04%) |
Sep 18, 2018 | 109.15 | 110.58 | 109.14 | 110.46 | 3,883,478 | +1.39(+1.27%) |
Sep 17, 2018 | 110.28 | 110.30 | 108.97 | 109.07 | 5,483,174 | -1.37(-1.24%) |
Sep 14, 2018 | 110.85 | 111.06 | 109.98 | 110.44 | 3,285,230 | -0.42(-0.38%) |
Sep 13, 2018 | 111.08 | 111.21 | 110.62 | 110.85 | 4,991,138 | +0.19(+0.17%) |
Sep 12, 2018 | 110.48 | 110.73 | 109.74 | 110.67 | 4,841,199 | +0.21(+0.19%) |
Sep 11, 2018 | 109.34 | 110.53 | 109.15 | 110.46 | 5,174,893 | +0.88(+0.80%) |
Sep 10, 2018 | 109.92 | 109.99 | 109.29 | 109.58 | 4,292,879 | +0.41(+0.37%) |
Sep 07, 2018 | 108.67 | 109.85 | 108.44 | 109.17 | 4,722,512 | -0.01(-0.01%) |
Sep 06, 2018 | 109.78 | 110.12 | 108.70 | 109.18 | 5,920,687 | -0.30(-0.28%) |
Sep 05, 2018 | 110.59 | 110.61 | 109.40 | 109.48 | 7,532,544 | -1.19(-1.08%) |
Sep 04, 2018 | 110.35 | 110.93 | 109.91 | 110.67 | 4,715,126 | +0.21(+0.19%) |
Aug 31, 2018 | 110.47 | 110.47 | 110.47 | 0 | +0.43(+0.39%) | |
Aug 30, 2018 | 110.48 | 110.67 | 109.65 | 110.03 | 4,681,318 | -0.63(-0.57%) |
Aug 29, 2018 | 109.73 | 110.74 | 109.51 | 110.67 | 8,799,691 | +1.23(+1.12%) |
Aug 28, 2018 | 109.50 | 109.58 | 109.05 | 109.44 | 4,033,629 | +0.22(+0.20%) |
Aug 27, 2018 | 109.06 | 109.39 | 108.95 | 109.22 | 3,193,058 | +0.70(+0.64%) |
Aug 24, 2018 | 108.10 | 108.65 | 107.93 | 108.52 | 5,567,878 | +0.63(+0.59%) |
Aug 23, 2018 | 108.08 | 108.47 | 107.69 | 107.89 | 4,228,974 | -0.10(-0.10%) |
Aug 22, 2018 | 107.89 | 108.52 | 107.87 | 107.99 | 2,919,268 | +0.11(+0.11%) |
Aug 21, 2018 | 107.34 | 108.24 | 107.29 | 107.88 | 4,416,476 | +0.85(+0.79%) |
Aug 20, 2018 | 106.63 | 107.08 | 106.34 | 107.03 | 6,954,864 | +0.76(+0.71%) |
Aug 17, 2018 | 106.06 | 106.46 | 105.56 | 106.27 | 3,187,936 | +0.09(+0.09%) |
Aug 16, 2018 | 106.37 | 106.70 | 106.06 | 106.18 | 4,065,507 | +0.52(+0.49%) |
Aug 15, 2018 | 106.41 | 106.41 | 105.03 | 105.66 | 6,618,759 | -1.30(-1.22%) |
Aug 14, 2018 | 106.56 | 107.11 | 106.19 | 106.96 | 4,436,414 | +1.03(+0.97%) |
Aug 13, 2018 | 106.77 | 106.87 | 105.90 | 105.93 | 6,336,003 | -0.54(-0.51%) |
Aug 10, 2018 | 106.77 | 106.97 | 106.20 | 106.47 | 5,236,507 | -0.90(-0.84%) |
Aug 09, 2018 | 106.93 | 107.75 | 106.73 | 107.37 | 5,862,475 | +0.40(+0.37%) |
Aug 08, 2018 | 106.81 | 107.14 | 106.60 | 106.97 | 2,889,206 | +0.11(+0.11%) |
Aug 07, 2018 | 106.58 | 107.01 | 106.38 | 106.86 | 3,409,541 | +0.49(+0.46%) |
Aug 06, 2018 | 105.72 | 106.48 | 105.42 | 106.37 | 3,838,087 | +0.71(+0.67%) |
Aug 03, 2018 | 105.51 | 105.80 | 105.31 | 105.66 | 3,478,653 | +0.36(+0.34%) |
Aug 02, 2018 | 104.09 | 105.38 | 103.93 | 105.30 | 4,617,513 | +0.72(+0.69%) |