Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 107.98 | 120.16 | 107.97 | 119.10 | 2,237,567 | +14.40(+13.75%) |
Oct 30, 2018 | 97.63 | 105.00 | 96.83 | 104.70 | 859,158 | +6.61(+6.74%) |
Oct 29, 2018 | 103.75 | 105.28 | 96.41 | 98.09 | 996,778 | -2.98(-2.95%) |
Oct 26, 2018 | 98.91 | 102.26 | 97.80 | 101.07 | 744,876 | -1.27(-1.24%) |
Oct 25, 2018 | 98.28 | 102.48 | 96.43 | 102.34 | 888,459 | +5.66(+5.86%) |
Oct 24, 2018 | 105.69 | 107.00 | 96.61 | 96.68 | 1,194,951 | -10.74(-10.00%) |
Oct 23, 2018 | 104.09 | 108.05 | 103.24 | 107.41 | 854,331 | +0.36(+0.34%) |
Oct 22, 2018 | 108.54 | 108.92 | 103.99 | 107.06 | 589,651 | -0.76(-0.70%) |
Oct 19, 2018 | 112.63 | 113.01 | 107.67 | 107.81 | 734,548 | -4.08(-3.65%) |
Oct 18, 2018 | 113.47 | 114.31 | 110.34 | 111.90 | 556,341 | -2.66(-2.32%) |
Oct 17, 2018 | 116.34 | 117.11 | 112.56 | 114.56 | 804,829 | -2.54(-2.17%) |
Oct 16, 2018 | 114.06 | 118.33 | 113.28 | 117.10 | 876,149 | +5.13(+4.58%) |
Oct 15, 2018 | 108.43 | 112.75 | 107.25 | 111.96 | 720,625 | +3.13(+2.87%) |
Oct 12, 2018 | 110.69 | 112.03 | 106.55 | 108.84 | 616,495 | +2.96(+2.80%) |
Oct 11, 2018 | 102.52 | 109.16 | 102.52 | 105.87 | 1,105,790 | +1.46(+1.40%) |
Oct 10, 2018 | 111.62 | 112.31 | 104.18 | 104.41 | 1,166,358 | -8.22(-7.30%) |
Oct 09, 2018 | 113.28 | 114.43 | 111.78 | 112.63 | 409,190 | -0.67(-0.59%) |
Oct 08, 2018 | 113.33 | 115.05 | 109.47 | 113.30 | 808,941 | +0.07(+0.06%) |
Oct 05, 2018 | 117.84 | 119.67 | 111.56 | 113.23 | 938,945 | -5.04(-4.26%) |
Oct 04, 2018 | 119.72 | 120.42 | 115.46 | 118.28 | 1,064,315 | -2.78(-2.30%) |
Oct 03, 2018 | 116.81 | 121.56 | 116.81 | 121.06 | 858,084 | +4.74(+4.08%) |
Oct 02, 2018 | 115.91 | 120.31 | 115.91 | 116.31 | 657,713 | -0.08(-0.07%) |
Oct 01, 2018 | 114.47 | 117.09 | 113.68 | 116.39 | 572,564 | +2.24(+1.96%) |
Sep 28, 2018 | 112.65 | 115.70 | 112.65 | 114.15 | 614,740 | +0.77(+0.68%) |
Sep 27, 2018 | 112.94 | 115.07 | 112.60 | 113.38 | 642,635 | +0.63(+0.56%) |
Sep 26, 2018 | 117.69 | 117.83 | 112.65 | 112.75 | 933,193 | -5.13(-4.35%) |
Sep 25, 2018 | 118.99 | 119.37 | 117.01 | 117.88 | 600,184 | +0.10(+0.08%) |
Sep 24, 2018 | 115.85 | 120.11 | 115.71 | 117.78 | 751,189 | +0.19(+0.16%) |
Sep 21, 2018 | 117.40 | 119.67 | 116.71 | 117.59 | 972,408 | +0.10(+0.08%) |
Sep 20, 2018 | 114.78 | 117.64 | 113.38 | 117.49 | 1,391,304 | +3.34(+2.93%) |
Sep 19, 2018 | 112.46 | 114.73 | 111.84 | 114.15 | 708,122 | +1.11(+0.98%) |
Sep 18, 2018 | 117.15 | 118.17 | 112.99 | 113.04 | 1,265,017 | -3.39(-2.91%) |
Sep 17, 2018 | 115.12 | 118.56 | 113.77 | 116.43 | 1,101,295 | +0.34(+0.29%) |
Sep 14, 2018 | 116.38 | 116.43 | 112.02 | 116.09 | 1,691,877 | -0.87(-0.74%) |
Sep 13, 2018 | 120.06 | 120.30 | 114.73 | 116.96 | 1,136,605 | -2.75(-2.30%) |
Sep 12, 2018 | 124.69 | 124.69 | 119.37 | 119.71 | 1,126,396 | -3.82(-3.09%) |
Sep 11, 2018 | 122.71 | 124.50 | 121.63 | 123.53 | 641,138 | +0.05(+0.04%) |
Sep 10, 2018 | 121.06 | 124.55 | 118.31 | 123.48 | 958,455 | +3.39(+2.82%) |
Sep 07, 2018 | 117.53 | 120.68 | 116.42 | 120.10 | 807,031 | +1.40(+1.18%) |
Sep 06, 2018 | 123.97 | 124.31 | 118.06 | 118.69 | 1,198,067 | -4.84(-3.92%) |
Sep 05, 2018 | 122.32 | 124.60 | 119.32 | 123.53 | 1,418,833 | +3.05(+2.53%) |
Sep 04, 2018 | 118.06 | 121.16 | 117.10 | 120.48 | 763,384 | +2.03(+1.72%) |
Aug 31, 2018 | 118.45 | 118.45 | 118.45 | 0 | +0.82(+0.70%) | |
Aug 30, 2018 | 119.52 | 121.02 | 116.71 | 117.63 | 1,043,561 | -2.81(-2.33%) |
Aug 29, 2018 | 125.08 | 126.15 | 117.44 | 120.44 | 1,790,608 | -4.35(-3.49%) |
Aug 28, 2018 | 122.66 | 126.39 | 122.66 | 124.79 | 1,373,261 | +3.53(+2.91%) |
Aug 27, 2018 | 119.23 | 122.61 | 119.23 | 121.26 | 1,005,743 | +3.19(+2.70%) |
Aug 24, 2018 | 118.79 | 119.18 | 116.79 | 118.06 | 667,841 | +0.39(+0.33%) |
Aug 23, 2018 | 117.63 | 118.74 | 117.05 | 117.68 | 565,655 | +0.19(+0.17%) |
Aug 22, 2018 | 116.71 | 118.06 | 115.36 | 117.48 | 662,310 | +0.05(+0.04%) |
Aug 21, 2018 | 113.86 | 118.60 | 113.76 | 117.44 | 1,104,010 | +4.11(+3.63%) |
Aug 20, 2018 | 111.92 | 114.94 | 111.49 | 113.32 | 796,500 | +1.40(+1.25%) |
Aug 17, 2018 | 111.44 | 113.56 | 110.66 | 111.92 | 841,027 | -0.68(-0.60%) |
Aug 16, 2018 | 113.75 | 115.79 | 112.45 | 112.60 | 1,163,974 | +0.14(+0.13%) |
Aug 15, 2018 | 114.29 | 115.21 | 109.69 | 112.45 | 1,842,726 | -2.71(-2.35%) |
Aug 14, 2018 | 114.53 | 116.95 | 113.23 | 115.16 | 1,429,509 | +1.36(+1.19%) |
Aug 13, 2018 | 111.29 | 115.81 | 110.47 | 113.81 | 2,031,021 | +2.66(+2.40%) |
Aug 10, 2018 | 107.66 | 114.53 | 106.51 | 111.14 | 4,573,934 | +13.26(+13.54%) |
Aug 09, 2018 | 98.27 | 99.77 | 96.68 | 97.89 | 1,564,703 | -0.82(-0.83%) |
Aug 08, 2018 | 102.68 | 102.77 | 98.27 | 98.71 | 1,332,076 | -3.58(-3.50%) |
Aug 07, 2018 | 100.26 | 102.82 | 99.82 | 102.29 | 983,921 | +2.71(+2.72%) |
Aug 06, 2018 | 97.84 | 100.46 | 96.60 | 99.58 | 732,763 | +1.98(+2.03%) |
Aug 03, 2018 | 98.71 | 99.48 | 96.48 | 97.60 | 858,077 | +0.10(+0.10%) |
Aug 02, 2018 | 95.37 | 98.66 | 95.32 | 97.50 | 890,440 | +0.87(+0.90%) |