Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 96.42 | 97.43 | 96.29 | 96.82 | 916,139 | +1.51(+1.58%) |
Oct 30, 2018 | 94.18 | 95.36 | 93.78 | 95.31 | 972,410 | +1.18(+1.26%) |
Oct 29, 2018 | 96.17 | 96.33 | 92.80 | 94.13 | 872,939 | -1.02(-1.07%) |
Oct 26, 2018 | 94.67 | 96.27 | 93.73 | 95.15 | 866,417 | -1.02(-1.06%) |
Oct 25, 2018 | 94.62 | 97.06 | 93.77 | 96.17 | 1,204,317 | +2.86(+3.07%) |
Oct 24, 2018 | 95.95 | 96.07 | 93.26 | 93.31 | 1,480,136 | -3.94(-4.06%) |
Oct 23, 2018 | 95.92 | 97.88 | 95.57 | 97.25 | 1,085,597 | -0.79(-0.81%) |
Oct 22, 2018 | 99.46 | 99.60 | 97.52 | 98.05 | 1,216,515 | -0.36(-0.37%) |
Oct 19, 2018 | 98.21 | 99.11 | 98.01 | 98.41 | 1,178,819 | +1.81(+1.88%) |
Oct 18, 2018 | 99.89 | 100.37 | 96.57 | 96.60 | 2,761,718 | -7.93(-7.58%) |
Oct 17, 2018 | 104.89 | 105.04 | 103.86 | 104.52 | 1,067,189 | -1.47(-1.39%) |
Oct 16, 2018 | 104.67 | 106.00 | 104.15 | 105.99 | 2,280,907 | +3.76(+3.68%) |
Oct 15, 2018 | 101.92 | 102.88 | 101.79 | 102.23 | 805,304 | -1.16(-1.12%) |
Oct 12, 2018 | 103.59 | 104.10 | 101.39 | 103.38 | 1,071,694 | +1.46(+1.43%) |
Oct 11, 2018 | 102.46 | 103.09 | 100.66 | 101.92 | 2,313,063 | -0.09(-0.09%) |
Oct 10, 2018 | 105.04 | 105.17 | 101.81 | 102.01 | 2,952,512 | -5.75(-5.34%) |
Oct 09, 2018 | 106.22 | 108.14 | 106.22 | 107.76 | 1,989,772 | +1.85(+1.75%) |
Oct 08, 2018 | 106.18 | 106.55 | 104.95 | 105.91 | 1,686,487 | -2.49(-2.30%) |
Oct 05, 2018 | 108.75 | 109.31 | 107.83 | 108.40 | 585,034 | -1.78(-1.61%) |
Oct 04, 2018 | 111.10 | 111.11 | 109.60 | 110.18 | 594,659 | -0.64(-0.58%) |
Oct 03, 2018 | 111.25 | 111.26 | 110.61 | 110.82 | 398,236 | +0.51(+0.46%) |
Oct 02, 2018 | 110.16 | 110.67 | 109.64 | 110.32 | 695,442 | -0.96(-0.86%) |
Oct 01, 2018 | 111.55 | 111.71 | 110.91 | 111.27 | 579,858 | +0.24(+0.22%) |
Sep 28, 2018 | 110.55 | 111.70 | 110.55 | 111.03 | 1,486,569 | -2.13(-1.88%) |
Sep 27, 2018 | 113.75 | 114.08 | 113.05 | 113.16 | 948,047 | -0.73(-0.64%) |
Sep 26, 2018 | 113.89 | 114.78 | 113.81 | 113.89 | 959,601 | -0.40(-0.35%) |
Sep 25, 2018 | 112.22 | 114.31 | 111.88 | 114.29 | 2,711,642 | +4.13(+3.75%) |
Sep 24, 2018 | 110.07 | 110.59 | 109.65 | 110.16 | 470,554 | +0.36(+0.33%) |
Sep 21, 2018 | 109.41 | 110.52 | 109.14 | 109.80 | 792,969 | +1.36(+1.26%) |
Sep 20, 2018 | 108.11 | 108.72 | 107.64 | 108.44 | 925,580 | +0.58(+0.53%) |
Sep 19, 2018 | 107.70 | 108.14 | 107.45 | 107.86 | 853,466 | -0.71(-0.66%) |
Sep 18, 2018 | 107.66 | 108.99 | 107.65 | 108.58 | 543,659 | +0.44(+0.41%) |
Sep 17, 2018 | 108.62 | 108.89 | 108.07 | 108.13 | 1,984,145 | -1.45(-1.33%) |
Sep 14, 2018 | 109.40 | 109.80 | 109.14 | 109.59 | 475,582 | +0.21(+0.19%) |
Sep 13, 2018 | 109.75 | 109.97 | 109.08 | 109.38 | 801,755 | +0.11(+0.10%) |
Sep 12, 2018 | 108.70 | 109.61 | 108.14 | 109.27 | 725,703 | +1.59(+1.48%) |
Sep 11, 2018 | 106.50 | 107.89 | 106.18 | 107.68 | 438,062 | +0.93(+0.87%) |
Sep 10, 2018 | 106.56 | 106.90 | 106.14 | 106.75 | 590,611 | +1.57(+1.49%) |
Sep 07, 2018 | 104.31 | 105.34 | 104.05 | 105.18 | 630,343 | +1.08(+1.03%) |
Sep 06, 2018 | 104.67 | 104.84 | 103.40 | 104.11 | 685,228 | -0.07(-0.07%) |
Sep 05, 2018 | 105.90 | 105.97 | 104.11 | 104.18 | 956,762 | -2.68(-2.51%) |
Sep 04, 2018 | 106.30 | 107.25 | 106.11 | 106.86 | 1,026,253 | -1.23(-1.14%) |
Aug 31, 2018 | 108.09 | 108.09 | 108.09 | 0 | -1.34(-1.23%) | |
Aug 30, 2018 | 109.29 | 110.03 | 109.11 | 109.43 | 793,575 | -0.74(-0.67%) |
Aug 29, 2018 | 110.22 | 110.54 | 110.06 | 110.17 | 1,660,492 | +0.02(+0.02%) |
Aug 28, 2018 | 110.58 | 110.59 | 109.97 | 110.15 | 547,049 | -0.16(-0.15%) |
Aug 27, 2018 | 109.83 | 110.47 | 109.51 | 110.32 | 437,348 | +1.18(+1.08%) |
Aug 24, 2018 | 108.55 | 109.17 | 108.25 | 109.13 | 359,594 | +1.45(+1.35%) |
Aug 23, 2018 | 108.09 | 108.47 | 107.52 | 107.68 | 582,140 | +0.19(+0.18%) |
Aug 22, 2018 | 107.47 | 107.51 | 106.92 | 107.49 | 919,405 | +0.99(+0.93%) |
Aug 21, 2018 | 106.65 | 106.71 | 106.14 | 106.50 | 472,534 | +0.25(+0.24%) |
Aug 20, 2018 | 106.27 | 106.42 | 105.74 | 106.25 | 829,003 | +0.72(+0.68%) |
Aug 17, 2018 | 104.24 | 105.55 | 104.15 | 105.52 | 519,230 | +0.74(+0.71%) |
Aug 16, 2018 | 104.30 | 105.42 | 104.04 | 104.78 | 972,502 | +2.58(+2.53%) |
Aug 15, 2018 | 101.89 | 102.32 | 101.21 | 102.20 | 1,485,059 | -0.86(-0.83%) |
Aug 14, 2018 | 103.38 | 103.50 | 102.38 | 103.06 | 764,708 | +0.06(+0.06%) |
Aug 13, 2018 | 103.33 | 103.72 | 102.75 | 103.00 | 704,583 | +1.12(+1.10%) |
Aug 10, 2018 | 101.33 | 102.28 | 101.30 | 101.88 | 908,182 | -2.55(-2.45%) |
Aug 09, 2018 | 104.97 | 105.17 | 104.30 | 104.43 | 506,830 | -0.30(-0.28%) |
Aug 08, 2018 | 104.73 | 105.14 | 104.51 | 104.73 | 366,067 | +0.39(+0.37%) |
Aug 07, 2018 | 104.69 | 104.71 | 103.92 | 104.34 | 356,572 | +0.32(+0.30%) |
Aug 06, 2018 | 103.81 | 104.40 | 103.47 | 104.03 | 321,860 | -0.42(-0.41%) |
Aug 03, 2018 | 104.25 | 104.51 | 103.63 | 104.45 | 496,852 | +0.13(+0.12%) |
Aug 02, 2018 | 103.70 | 104.32 | 103.62 | 104.32 | 832,035 | -0.34(-0.33%) |