Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 84.55 | 84.55 | 82.80 | 83.78 | 29,818,298 | +0.02(+0.03%) |
Oct 30, 2018 | 87.44 | 88.18 | 83.57 | 83.75 | 29,560,142 | -3.08(-3.54%) |
Oct 29, 2018 | 86.61 | 89.96 | 85.86 | 86.83 | 28,173,074 | -3.74(-4.13%) |
Oct 26, 2018 | 90.87 | 91.29 | 89.79 | 90.57 | 12,079,432 | -1.20(-1.31%) |
Oct 25, 2018 | 92.36 | 92.75 | 90.82 | 91.77 | 14,168,994 | -0.55(-0.60%) |
Oct 24, 2018 | 95.20 | 95.58 | 92.17 | 92.33 | 7,790,467 | -2.90(-3.05%) |
Oct 23, 2018 | 93.64 | 95.73 | 93.20 | 95.23 | 8,903,660 | +0.86(+0.92%) |
Oct 22, 2018 | 94.05 | 94.67 | 93.19 | 94.37 | 7,875,660 | +0.67(+0.71%) |
Oct 19, 2018 | 94.82 | 95.72 | 92.87 | 93.70 | 10,735,497 | -1.05(-1.11%) |
Oct 18, 2018 | 96.33 | 96.82 | 94.38 | 94.75 | 13,791,287 | -2.54(-2.61%) |
Oct 17, 2018 | 98.63 | 99.54 | 96.83 | 97.29 | 26,815,176 | -8.03(-7.63%) |
Oct 16, 2018 | 103.74 | 105.56 | 102.76 | 105.33 | 11,952,028 | +2.90(+2.83%) |
Oct 15, 2018 | 101.89 | 103.25 | 101.71 | 102.43 | 6,841,382 | +0.20(+0.20%) |
Oct 12, 2018 | 102.42 | 102.73 | 100.94 | 102.23 | 9,043,247 | +1.33(+1.32%) |
Oct 11, 2018 | 103.51 | 104.65 | 100.72 | 100.90 | 11,999,899 | -2.66(-2.57%) |
Oct 10, 2018 | 107.05 | 107.19 | 103.42 | 103.56 | 7,643,362 | -3.30(-3.09%) |
Oct 09, 2018 | 107.47 | 107.68 | 106.64 | 106.86 | 5,018,738 | -0.83(-0.77%) |
Oct 08, 2018 | 107.78 | 108.19 | 106.82 | 107.70 | 4,463,090 | -0.47(-0.43%) |
Oct 05, 2018 | 109.52 | 110.17 | 107.32 | 108.16 | 6,341,047 | -1.66(-1.51%) |
Oct 04, 2018 | 110.09 | 110.90 | 109.13 | 109.82 | 5,839,404 | -1.39(-1.25%) |
Oct 03, 2018 | 111.77 | 112.03 | 110.90 | 111.20 | 4,567,915 | -0.39(-0.35%) |
Oct 02, 2018 | 111.04 | 111.65 | 110.68 | 111.59 | 4,174,720 | +0.55(+0.49%) |
Oct 01, 2018 | 110.11 | 111.35 | 110.11 | 111.04 | 5,177,083 | +1.30(+1.18%) |
Sep 28, 2018 | 109.71 | 110.05 | 109.44 | 109.75 | 4,554,691 | -0.21(-0.19%) |
Sep 27, 2018 | 110.33 | 110.60 | 109.71 | 109.96 | 4,788,575 | -0.08(-0.07%) |
Sep 26, 2018 | 110.61 | 111.30 | 109.84 | 110.03 | 10,198,422 | +1.96(+1.81%) |
Sep 25, 2018 | 108.80 | 109.16 | 107.68 | 108.08 | 6,056,157 | -0.81(-0.75%) |
Sep 24, 2018 | 109.67 | 109.74 | 108.47 | 108.89 | 5,875,594 | -0.96(-0.87%) |
Sep 21, 2018 | 109.94 | 110.75 | 109.40 | 109.85 | 27,484,668 | +0.14(+0.13%) |
Sep 20, 2018 | 108.56 | 109.87 | 108.46 | 109.70 | 8,200,961 | +1.52(+1.40%) |
Sep 19, 2018 | 107.87 | 108.84 | 107.58 | 108.19 | 5,850,653 | +0.36(+0.34%) |
Sep 18, 2018 | 107.24 | 108.13 | 107.03 | 107.82 | 5,000,964 | +0.45(+0.42%) |
Sep 17, 2018 | 107.73 | 108.19 | 107.25 | 107.37 | 4,893,868 | -0.28(-0.26%) |
Sep 14, 2018 | 108.03 | 108.36 | 107.26 | 107.66 | 4,756,405 | -0.45(-0.42%) |
Sep 13, 2018 | 106.94 | 108.14 | 106.78 | 108.11 | 7,345,927 | +1.73(+1.62%) |
Sep 12, 2018 | 106.23 | 107.40 | 105.99 | 106.38 | 6,209,435 | +0.06(+0.05%) |
Sep 11, 2018 | 105.96 | 106.68 | 105.42 | 106.32 | 4,649,863 | +0.61(+0.58%) |
Sep 10, 2018 | 106.40 | 106.91 | 105.64 | 105.71 | 4,985,389 | +0.14(+0.14%) |
Sep 07, 2018 | 105.92 | 106.33 | 105.33 | 105.56 | 6,466,292 | -0.68(-0.64%) |
Sep 06, 2018 | 106.60 | 107.17 | 105.63 | 106.25 | 5,854,165 | -0.20(-0.18%) |
Sep 05, 2018 | 105.38 | 106.51 | 105.27 | 106.44 | 4,307,839 | +0.71(+0.67%) |
Sep 04, 2018 | 105.95 | 106.10 | 105.10 | 105.73 | 4,582,581 | -0.58(-0.55%) |
Aug 31, 2018 | 106.31 | 106.31 | 106.31 | 0 | +0.40(+0.38%) | |
Aug 30, 2018 | 106.71 | 106.91 | 105.42 | 105.91 | 4,602,459 | -1.17(-1.09%) |
Aug 29, 2018 | 106.59 | 107.36 | 106.40 | 107.08 | 4,345,294 | +0.69(+0.65%) |
Aug 28, 2018 | 106.65 | 106.68 | 106.10 | 106.39 | 3,383,023 | -0.07(-0.07%) |
Aug 27, 2018 | 106.65 | 107.14 | 106.34 | 106.47 | 4,810,699 | +0.47(+0.45%) |
Aug 24, 2018 | 105.57 | 106.03 | 105.14 | 105.99 | 3,825,957 | +0.49(+0.46%) |
Aug 23, 2018 | 105.27 | 105.61 | 105.06 | 105.51 | 3,059,612 | +0.09(+0.09%) |
Aug 22, 2018 | 105.97 | 106.08 | 105.38 | 105.41 | 3,291,572 | -0.53(-0.50%) |
Aug 21, 2018 | 106.69 | 106.78 | 105.88 | 105.94 | 4,279,678 | -0.39(-0.37%) |
Aug 20, 2018 | 106.23 | 106.81 | 106.07 | 106.33 | 3,444,097 | +0.33(+0.31%) |
Aug 17, 2018 | 105.09 | 106.25 | 105.01 | 106.01 | 3,690,929 | +0.52(+0.49%) |
Aug 16, 2018 | 104.78 | 105.73 | 104.78 | 105.48 | 7,234,815 | +1.04(+0.99%) |
Aug 15, 2018 | 103.46 | 104.51 | 103.06 | 104.45 | 5,843,755 | +0.40(+0.38%) |
Aug 14, 2018 | 103.79 | 104.38 | 103.74 | 104.05 | 3,940,600 | +0.47(+0.46%) |
Aug 13, 2018 | 104.62 | 104.73 | 103.44 | 103.58 | 3,938,721 | -1.29(-1.23%) |
Aug 10, 2018 | 104.88 | 105.29 | 104.42 | 104.86 | 4,137,760 | -0.21(-0.20%) |
Aug 09, 2018 | 105.62 | 105.92 | 105.04 | 105.07 | 4,262,321 | -0.40(-0.38%) |
Aug 08, 2018 | 105.79 | 105.86 | 105.00 | 105.47 | 4,987,795 | -0.09(-0.08%) |
Aug 07, 2018 | 105.30 | 106.01 | 105.08 | 105.56 | 4,882,343 | +0.70(+0.67%) |
Aug 06, 2018 | 105.51 | 105.69 | 104.52 | 104.85 | 5,450,298 | -1.20(-1.13%) |
Aug 03, 2018 | 102.85 | 106.21 | 102.68 | 106.05 | 11,216,232 | +3.40(+3.32%) |
Aug 02, 2018 | 102.58 | 102.94 | 102.20 | 102.65 | 5,349,902 | -0.39(-0.38%) |