Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 105.40 | 107.64 | 104.95 | 106.23 | 836,451 | +2.44(+2.35%) |
Oct 30, 2018 | 103.28 | 104.71 | 102.50 | 103.78 | 772,008 | +0.86(+0.84%) |
Oct 29, 2018 | 105.03 | 106.02 | 101.16 | 102.92 | 1,620,486 | -0.81(-0.78%) |
Oct 26, 2018 | 103.83 | 105.69 | 103.06 | 103.73 | 1,030,958 | -2.21(-2.08%) |
Oct 25, 2018 | 103.65 | 106.71 | 103.02 | 105.94 | 1,043,599 | +3.76(+3.68%) |
Oct 24, 2018 | 105.90 | 107.12 | 101.96 | 102.17 | 882,834 | -4.00(-3.76%) |
Oct 23, 2018 | 105.94 | 106.85 | 103.71 | 106.17 | 868,596 | -1.27(-1.18%) |
Oct 22, 2018 | 106.76 | 108.38 | 106.05 | 107.44 | 574,995 | +1.20(+1.13%) |
Oct 19, 2018 | 108.24 | 109.50 | 106.16 | 106.24 | 710,717 | -1.48(-1.37%) |
Oct 18, 2018 | 107.76 | 108.63 | 106.48 | 107.72 | 1,036,717 | -0.20(-0.18%) |
Oct 17, 2018 | 107.77 | 108.34 | 106.74 | 107.92 | 747,898 | +0.15(+0.13%) |
Oct 16, 2018 | 105.98 | 107.93 | 105.20 | 107.78 | 1,583,620 | +2.63(+2.51%) |
Oct 15, 2018 | 106.57 | 106.68 | 105.10 | 105.14 | 1,054,328 | -1.45(-1.36%) |
Oct 12, 2018 | 107.55 | 108.02 | 105.44 | 106.60 | 1,634,451 | +1.47(+1.40%) |
Oct 11, 2018 | 107.53 | 108.69 | 104.84 | 105.13 | 1,275,659 | -2.83(-2.63%) |
Oct 10, 2018 | 113.78 | 114.04 | 107.76 | 107.96 | 995,129 | -6.12(-5.37%) |
Oct 09, 2018 | 113.38 | 114.49 | 111.82 | 114.08 | 793,168 | +0.39(+0.34%) |
Oct 08, 2018 | 114.90 | 115.36 | 112.06 | 113.69 | 1,128,522 | -1.58(-1.37%) |
Oct 05, 2018 | 115.91 | 116.76 | 114.08 | 115.27 | 744,293 | -0.61(-0.53%) |
Oct 04, 2018 | 117.87 | 117.90 | 115.39 | 115.88 | 633,623 | -1.95(-1.66%) |
Oct 03, 2018 | 118.09 | 118.42 | 117.23 | 117.83 | 698,989 | +0.13(+0.11%) |
Oct 02, 2018 | 118.22 | 118.53 | 116.23 | 117.71 | 632,863 | -0.45(-0.38%) |
Oct 01, 2018 | 120.50 | 121.45 | 117.71 | 118.15 | 1,005,836 | -1.71(-1.42%) |
Sep 28, 2018 | 119.19 | 120.85 | 119.03 | 119.86 | 1,213,151 | +0.65(+0.54%) |
Sep 27, 2018 | 120.17 | 121.00 | 118.84 | 119.22 | 966,203 | -0.95(-0.79%) |
Sep 26, 2018 | 122.01 | 122.57 | 119.99 | 120.17 | 904,344 | -1.69(-1.39%) |
Sep 25, 2018 | 121.62 | 122.28 | 120.96 | 121.86 | 660,799 | +0.63(+0.52%) |
Sep 24, 2018 | 119.72 | 121.64 | 119.10 | 121.23 | 671,999 | +0.74(+0.61%) |
Sep 21, 2018 | 121.07 | 122.16 | 119.14 | 120.50 | 1,510,053 | -0.31(-0.26%) |
Sep 20, 2018 | 121.05 | 121.15 | 119.54 | 120.81 | 1,037,509 | +0.30(+0.25%) |
Sep 19, 2018 | 122.54 | 123.39 | 119.99 | 120.50 | 827,973 | -2.44(-1.99%) |
Sep 18, 2018 | 122.60 | 123.34 | 122.32 | 122.95 | 636,259 | +0.51(+0.42%) |
Sep 17, 2018 | 124.76 | 125.28 | 122.29 | 122.44 | 610,107 | -2.22(-1.78%) |
Sep 14, 2018 | 123.99 | 125.13 | 123.13 | 124.66 | 609,161 | +0.78(+0.63%) |
Sep 13, 2018 | 124.06 | 124.72 | 123.48 | 123.88 | 830,895 | +0.04(+0.03%) |
Sep 12, 2018 | 123.82 | 124.19 | 122.93 | 123.85 | 574,353 | +0.10(+0.08%) |
Sep 11, 2018 | 123.71 | 124.54 | 123.19 | 123.75 | 692,424 | -0.11(-0.09%) |
Sep 10, 2018 | 123.41 | 124.06 | 122.62 | 123.86 | 643,172 | +0.57(+0.46%) |
Sep 07, 2018 | 123.70 | 124.79 | 122.90 | 123.28 | 774,100 | -0.71(-0.57%) |
Sep 06, 2018 | 122.72 | 124.08 | 122.07 | 123.99 | 761,396 | +1.21(+0.99%) |
Sep 05, 2018 | 124.30 | 124.62 | 121.43 | 122.78 | 806,611 | -0.89(-0.72%) |
Sep 04, 2018 | 122.43 | 123.79 | 120.83 | 123.67 | 984,085 | +1.34(+1.10%) |
Aug 31, 2018 | 122.33 | 122.33 | 122.33 | 0 | +0.44(+0.36%) | |
Aug 30, 2018 | 122.47 | 122.69 | 121.21 | 121.88 | 634,509 | -0.63(-0.52%) |
Aug 29, 2018 | 121.42 | 122.79 | 120.58 | 122.52 | 1,099,912 | +2.03(+1.68%) |
Aug 28, 2018 | 121.30 | 121.49 | 120.05 | 120.49 | 543,439 | -0.69(-0.57%) |
Aug 27, 2018 | 121.97 | 122.32 | 121.10 | 121.18 | 619,343 | -0.42(-0.34%) |
Aug 24, 2018 | 120.76 | 121.91 | 120.31 | 121.59 | 410,305 | +1.01(+0.83%) |
Aug 23, 2018 | 119.76 | 120.91 | 119.56 | 120.59 | 777,612 | +0.45(+0.38%) |
Aug 22, 2018 | 119.84 | 120.33 | 119.15 | 120.14 | 556,298 | -0.12(-0.10%) |
Aug 21, 2018 | 120.99 | 121.87 | 120.08 | 120.25 | 728,390 | -0.43(-0.35%) |
Aug 20, 2018 | 121.12 | 121.73 | 120.25 | 120.68 | 777,305 | +0.08(+0.07%) |
Aug 17, 2018 | 119.49 | 120.66 | 119.26 | 120.60 | 1,783,072 | +0.83(+0.70%) |
Aug 16, 2018 | 118.51 | 120.17 | 117.80 | 119.76 | 969,065 | +2.22(+1.89%) |
Aug 15, 2018 | 117.24 | 117.74 | 116.36 | 117.55 | 723,287 | -0.22(-0.18%) |
Aug 14, 2018 | 117.03 | 118.20 | 116.34 | 117.76 | 774,573 | +0.98(+0.84%) |
Aug 13, 2018 | 117.15 | 118.73 | 116.73 | 116.79 | 868,148 | -0.32(-0.27%) |
Aug 10, 2018 | 116.91 | 118.38 | 116.73 | 117.10 | 769,460 | -0.33(-0.28%) |
Aug 09, 2018 | 117.75 | 118.77 | 116.87 | 117.43 | 1,024,078 | +0.25(+0.22%) |
Aug 08, 2018 | 117.53 | 118.43 | 116.32 | 117.17 | 1,226,295 | +0.25(+0.22%) |
Aug 07, 2018 | 107.83 | 117.45 | 106.81 | 116.92 | 3,294,217 | +11.74(+11.16%) |
Aug 06, 2018 | 104.09 | 105.23 | 103.89 | 105.18 | 1,335,209 | +1.09(+1.05%) |
Aug 03, 2018 | 103.69 | 104.12 | 102.78 | 104.09 | 535,584 | +0.44(+0.42%) |
Aug 02, 2018 | 101.69 | 103.80 | 101.49 | 103.65 | 977,365 | +1.77(+1.73%) |