Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 97.63 | 98.65 | 97.50 | 98.04 | 904,784 | +1.53(+1.58%) |
Oct 30, 2018 | 95.36 | 96.56 | 94.96 | 96.51 | 960,358 | +1.20(+1.26%) |
Oct 29, 2018 | 97.38 | 97.53 | 93.97 | 95.31 | 862,119 | -1.03(-1.07%) |
Oct 26, 2018 | 95.86 | 97.48 | 94.90 | 96.35 | 855,679 | -1.03(-1.06%) |
Oct 25, 2018 | 95.81 | 98.27 | 94.94 | 97.38 | 1,189,390 | +2.90(+3.07%) |
Oct 24, 2018 | 97.15 | 97.28 | 94.43 | 94.48 | 1,461,791 | -3.99(-4.06%) |
Oct 23, 2018 | 97.12 | 99.11 | 96.77 | 98.48 | 1,072,142 | -0.80(-0.81%) |
Oct 22, 2018 | 100.71 | 100.85 | 98.74 | 99.28 | 1,201,437 | -0.37(-0.37%) |
Oct 19, 2018 | 99.44 | 100.36 | 99.24 | 99.65 | 1,164,209 | +1.84(+1.88%) |
Oct 18, 2018 | 101.14 | 101.63 | 97.78 | 97.81 | 2,727,489 | -8.02(-7.58%) |
Oct 17, 2018 | 106.21 | 106.35 | 105.17 | 105.83 | 1,053,962 | -1.49(-1.39%) |
Oct 16, 2018 | 105.98 | 107.33 | 105.46 | 107.32 | 2,252,637 | +3.81(+3.68%) |
Oct 15, 2018 | 103.20 | 104.17 | 103.06 | 103.51 | 795,323 | -1.17(-1.12%) |
Oct 12, 2018 | 104.89 | 105.40 | 102.66 | 104.68 | 1,058,411 | +1.48(+1.44%) |
Oct 11, 2018 | 103.75 | 104.39 | 101.92 | 103.20 | 2,284,394 | -0.09(-0.09%) |
Oct 10, 2018 | 106.35 | 106.49 | 103.08 | 103.29 | 2,915,917 | -5.82(-5.34%) |
Oct 09, 2018 | 107.55 | 109.50 | 107.55 | 109.11 | 1,965,110 | +1.87(+1.75%) |
Oct 08, 2018 | 107.52 | 107.89 | 106.27 | 107.24 | 1,665,585 | -2.52(-2.30%) |
Oct 05, 2018 | 110.11 | 110.69 | 109.19 | 109.76 | 577,783 | -1.80(-1.61%) |
Oct 04, 2018 | 112.50 | 112.51 | 110.98 | 111.56 | 587,289 | -0.65(-0.58%) |
Oct 03, 2018 | 112.64 | 112.65 | 111.99 | 112.21 | 393,300 | +0.51(+0.46%) |
Oct 02, 2018 | 111.55 | 112.06 | 111.02 | 111.70 | 686,823 | -0.97(-0.86%) |
Oct 01, 2018 | 112.95 | 113.11 | 112.31 | 112.67 | 572,671 | +0.25(+0.22%) |
Sep 28, 2018 | 111.94 | 113.10 | 111.94 | 112.42 | 1,468,144 | -2.16(-1.88%) |
Sep 27, 2018 | 115.17 | 115.51 | 114.47 | 114.58 | 936,297 | -0.74(-0.64%) |
Sep 26, 2018 | 115.32 | 116.23 | 115.24 | 115.32 | 947,707 | -0.40(-0.35%) |
Sep 25, 2018 | 113.63 | 115.74 | 113.28 | 115.72 | 2,678,033 | +4.18(+3.74%) |
Sep 24, 2018 | 111.45 | 111.97 | 111.03 | 111.55 | 464,721 | +0.37(+0.33%) |
Sep 21, 2018 | 110.78 | 111.90 | 110.51 | 111.18 | 783,141 | +1.38(+1.26%) |
Sep 20, 2018 | 109.46 | 110.08 | 108.99 | 109.80 | 914,108 | +0.58(+0.54%) |
Sep 19, 2018 | 109.05 | 109.50 | 108.80 | 109.22 | 842,888 | -0.72(-0.66%) |
Sep 18, 2018 | 109.01 | 110.36 | 109.00 | 109.94 | 536,921 | +0.45(+0.41%) |
Sep 17, 2018 | 109.98 | 110.26 | 109.42 | 109.49 | 1,959,553 | -1.47(-1.33%) |
Sep 14, 2018 | 110.77 | 111.18 | 110.51 | 110.96 | 469,688 | +0.21(+0.19%) |
Sep 13, 2018 | 111.12 | 111.35 | 110.45 | 110.75 | 791,818 | +0.11(+0.10%) |
Sep 12, 2018 | 110.06 | 110.99 | 109.50 | 110.64 | 716,709 | +1.61(+1.48%) |
Sep 11, 2018 | 107.83 | 109.24 | 107.52 | 109.03 | 432,632 | +0.94(+0.87%) |
Sep 10, 2018 | 107.90 | 108.24 | 107.47 | 108.09 | 583,291 | +1.59(+1.49%) |
Sep 07, 2018 | 105.61 | 106.67 | 105.36 | 106.50 | 622,530 | +1.09(+1.03%) |
Sep 06, 2018 | 105.99 | 106.15 | 104.70 | 105.41 | 676,735 | -0.07(-0.07%) |
Sep 05, 2018 | 107.23 | 107.31 | 105.41 | 105.49 | 944,904 | -2.71(-2.51%) |
Sep 04, 2018 | 107.63 | 108.59 | 107.44 | 108.20 | 1,013,533 | -1.24(-1.14%) |
Aug 31, 2018 | 109.44 | 109.44 | 109.44 | 0 | -1.36(-1.23%) | |
Aug 30, 2018 | 110.66 | 111.41 | 110.48 | 110.81 | 783,740 | -0.75(-0.67%) |
Aug 29, 2018 | 111.60 | 111.93 | 111.44 | 111.56 | 1,639,911 | +0.02(+0.02%) |
Aug 28, 2018 | 111.97 | 111.98 | 111.34 | 111.54 | 540,269 | -0.16(-0.15%) |
Aug 27, 2018 | 111.21 | 111.86 | 110.89 | 111.70 | 431,928 | +1.20(+1.08%) |
Aug 24, 2018 | 109.91 | 110.54 | 109.61 | 110.50 | 355,137 | +1.47(+1.35%) |
Aug 23, 2018 | 109.44 | 109.83 | 108.87 | 109.03 | 574,925 | +0.19(+0.18%) |
Aug 22, 2018 | 108.82 | 108.86 | 108.27 | 108.84 | 908,009 | +1.01(+0.93%) |
Aug 21, 2018 | 107.99 | 108.05 | 107.47 | 107.83 | 466,678 | +0.26(+0.24%) |
Aug 20, 2018 | 107.61 | 107.75 | 107.07 | 107.58 | 818,728 | +0.73(+0.68%) |
Aug 17, 2018 | 105.55 | 106.88 | 105.46 | 106.85 | 512,794 | +0.75(+0.71%) |
Aug 16, 2018 | 105.61 | 106.74 | 105.35 | 106.10 | 960,449 | +2.61(+2.53%) |
Aug 15, 2018 | 103.17 | 103.60 | 102.48 | 103.48 | 1,466,653 | -0.87(-0.83%) |
Aug 14, 2018 | 104.67 | 104.80 | 103.67 | 104.35 | 755,230 | +0.06(+0.06%) |
Aug 13, 2018 | 104.63 | 105.02 | 104.04 | 104.29 | 695,850 | +1.13(+1.10%) |
Aug 10, 2018 | 102.61 | 103.57 | 102.57 | 103.16 | 896,925 | -2.59(-2.45%) |
Aug 09, 2018 | 106.29 | 106.49 | 105.61 | 105.74 | 500,548 | -0.30(-0.28%) |
Aug 08, 2018 | 106.04 | 106.45 | 105.82 | 106.04 | 361,530 | +0.39(+0.37%) |
Aug 07, 2018 | 106.01 | 106.03 | 105.22 | 105.65 | 352,153 | +0.32(+0.30%) |
Aug 06, 2018 | 105.11 | 105.72 | 104.77 | 105.33 | 317,871 | -0.43(-0.41%) |
Aug 03, 2018 | 105.56 | 105.82 | 104.93 | 105.76 | 490,694 | +0.13(+0.12%) |
Aug 02, 2018 | 105.00 | 105.63 | 104.92 | 105.63 | 821,723 | -0.35(-0.33%) |