Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 119.46 | 122.55 | 118.06 | 119.37 | 3,274,572 | +7.16(+6.38%) |
Oct 30, 2018 | 110.69 | 112.47 | 109.77 | 112.21 | 662,803 | +1.74(+1.58%) |
Oct 29, 2018 | 112.04 | 112.93 | 109.14 | 110.47 | 706,075 | -0.47(-0.42%) |
Oct 26, 2018 | 112.50 | 112.66 | 109.39 | 110.94 | 981,700 | -2.61(-2.30%) |
Oct 25, 2018 | 112.96 | 114.36 | 110.00 | 113.55 | 1,509,037 | +1.15(+1.02%) |
Oct 24, 2018 | 111.00 | 116.78 | 111.00 | 112.40 | 2,790,153 | +8.07(+7.74%) |
Oct 23, 2018 | 103.26 | 105.12 | 101.42 | 104.33 | 1,153,845 | -0.14(-0.13%) |
Oct 22, 2018 | 104.53 | 105.55 | 103.15 | 104.47 | 934,034 | +0.28(+0.27%) |
Oct 19, 2018 | 105.78 | 106.27 | 103.75 | 104.19 | 876,600 | -1.66(-1.57%) |
Oct 18, 2018 | 108.54 | 108.54 | 105.33 | 105.85 | 619,607 | -2.80(-2.58%) |
Oct 17, 2018 | 107.71 | 109.08 | 106.77 | 108.65 | 527,422 | +0.64(+0.59%) |
Oct 16, 2018 | 105.86 | 108.15 | 105.65 | 108.01 | 485,284 | +3.06(+2.92%) |
Oct 15, 2018 | 105.17 | 106.53 | 104.38 | 104.95 | 610,024 | -0.34(-0.32%) |
Oct 12, 2018 | 105.32 | 106.27 | 103.82 | 105.29 | 886,300 | +1.32(+1.27%) |
Oct 11, 2018 | 104.39 | 106.05 | 103.54 | 103.97 | 951,355 | -0.66(-0.63%) |
Oct 10, 2018 | 107.54 | 107.91 | 104.51 | 104.63 | 800,618 | -3.28(-3.04%) |
Oct 09, 2018 | 107.57 | 108.92 | 107.16 | 107.91 | 542,875 | +0.25(+0.23%) |
Oct 08, 2018 | 107.85 | 108.03 | 106.09 | 107.66 | 670,620 | -0.40(-0.37%) |
Oct 05, 2018 | 108.85 | 109.28 | 106.51 | 108.06 | 671,700 | -0.59(-0.54%) |
Oct 04, 2018 | 110.80 | 110.80 | 107.72 | 108.65 | 575,473 | -2.76(-2.48%) |
Oct 03, 2018 | 113.43 | 113.43 | 111.36 | 111.41 | 557,335 | -1.71(-1.51%) |
Oct 02, 2018 | 112.96 | 113.45 | 112.28 | 113.12 | 622,295 | +0.07(+0.06%) |
Oct 01, 2018 | 112.56 | 113.42 | 111.96 | 113.05 | 528,909 | +1.12(+1.00%) |
Sep 28, 2018 | 112.71 | 112.98 | 111.74 | 111.93 | 830,600 | -0.81(-0.72%) |
Sep 27, 2018 | 112.46 | 113.65 | 111.94 | 112.74 | 351,551 | +0.45(+0.40%) |
Sep 26, 2018 | 112.68 | 113.40 | 111.44 | 112.29 | 563,282 | -0.29(-0.26%) |
Sep 25, 2018 | 112.53 | 112.86 | 112.15 | 112.58 | 470,119 | +0.04(+0.04%) |
Sep 24, 2018 | 112.52 | 112.91 | 111.46 | 112.54 | 535,095 | +0.06(+0.05%) |
Sep 21, 2018 | 111.78 | 112.77 | 111.78 | 112.48 | 841,800 | +0.80(+0.72%) |
Sep 20, 2018 | 110.52 | 112.19 | 109.91 | 111.68 | 544,026 | +1.70(+1.55%) |
Sep 19, 2018 | 111.34 | 111.37 | 109.68 | 109.98 | 623,272 | -1.41(-1.27%) |
Sep 18, 2018 | 109.70 | 111.63 | 109.50 | 111.39 | 550,970 | +1.34(+1.22%) |
Sep 17, 2018 | 111.78 | 112.13 | 109.70 | 110.05 | 573,375 | -1.69(-1.51%) |
Sep 14, 2018 | 112.22 | 112.83 | 111.57 | 111.74 | 573,000 | -0.32(-0.29%) |
Sep 13, 2018 | 110.47 | 112.30 | 110.00 | 112.06 | 825,571 | +2.33(+2.12%) |
Sep 12, 2018 | 108.67 | 109.90 | 108.53 | 109.73 | 436,388 | +0.79(+0.73%) |
Sep 11, 2018 | 108.68 | 109.81 | 108.57 | 108.94 | 579,733 | -0.27(-0.25%) |
Sep 10, 2018 | 107.05 | 109.44 | 106.76 | 109.21 | 724,343 | +2.66(+2.50%) |
Sep 07, 2018 | 108.65 | 108.65 | 106.05 | 106.55 | 859,100 | -2.50(-2.29%) |
Sep 06, 2018 | 110.32 | 110.86 | 108.68 | 109.05 | 721,414 | -1.35(-1.22%) |
Sep 05, 2018 | 111.38 | 111.76 | 110.15 | 110.40 | 632,923 | -1.10(-0.99%) |
Sep 04, 2018 | 111.94 | 112.50 | 111.27 | 111.50 | 418,552 | -0.52(-0.46%) |
Aug 31, 2018 | 112.02 | 112.02 | 112.02 | 0 | -0.21(-0.19%) | |
Aug 30, 2018 | 112.55 | 112.86 | 112.07 | 112.23 | 440,618 | -0.52(-0.46%) |
Aug 29, 2018 | 112.28 | 113.14 | 112.05 | 112.75 | 416,708 | +0.48(+0.43%) |
Aug 28, 2018 | 112.95 | 112.95 | 112.05 | 112.27 | 441,745 | -0.31(-0.28%) |
Aug 27, 2018 | 112.60 | 112.70 | 112.28 | 112.58 | 319,838 | +0.12(+0.11%) |
Aug 24, 2018 | 112.65 | 112.90 | 112.26 | 112.46 | 252,000 | +0.17(+0.15%) |
Aug 23, 2018 | 112.53 | 112.99 | 112.06 | 112.29 | 364,496 | -0.41(-0.36%) |
Aug 22, 2018 | 112.05 | 113.35 | 111.62 | 112.70 | 324,653 | +0.35(+0.31%) |
Aug 21, 2018 | 112.30 | 112.71 | 112.09 | 112.35 | 571,066 | +0.52(+0.46%) |
Aug 20, 2018 | 111.60 | 112.40 | 111.00 | 111.83 | 685,838 | +0.62(+0.56%) |
Aug 17, 2018 | 110.23 | 111.31 | 110.11 | 111.21 | 680,900 | +0.85(+0.77%) |
Aug 16, 2018 | 109.72 | 111.31 | 109.26 | 110.36 | 752,307 | +1.04(+0.95%) |
Aug 15, 2018 | 110.24 | 110.24 | 108.11 | 109.32 | 693,186 | -1.37(-1.24%) |
Aug 14, 2018 | 110.87 | 111.34 | 110.31 | 110.69 | 366,147 | -0.06(-0.05%) |
Aug 13, 2018 | 111.11 | 111.64 | 110.55 | 110.75 | 416,741 | -0.43(-0.39%) |
Aug 10, 2018 | 111.06 | 112.05 | 110.68 | 111.18 | 635,000 | -0.20(-0.18%) |
Aug 09, 2018 | 111.33 | 111.95 | 111.12 | 111.38 | 399,532 | -0.02(-0.02%) |
Aug 08, 2018 | 113.58 | 113.74 | 111.03 | 111.40 | 764,689 | -2.25(-1.98%) |
Aug 07, 2018 | 113.76 | 113.87 | 112.76 | 113.65 | 516,221 | +0.02(+0.02%) |
Aug 06, 2018 | 114.59 | 115.62 | 113.43 | 113.63 | 408,252 | -1.14(-0.99%) |
Aug 03, 2018 | 114.74 | 114.95 | 113.66 | 114.77 | 503,400 | -0.05(-0.04%) |
Aug 02, 2018 | 114.00 | 114.97 | 113.34 | 114.82 | 535,007 | +0.35(+0.31%) |