Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 117.93 | 118.58 | 117.57 | 117.89 | 33,336 | +2.67(+2.31%) |
Oct 30, 2018 | 115.10 | 115.81 | 114.34 | 115.22 | 22,170 | -0.97(-0.83%) |
Oct 29, 2018 | 117.15 | 117.60 | 115.49 | 116.19 | 23,876 | +0.01(+0.01%) |
Oct 26, 2018 | 115.46 | 116.91 | 114.13 | 116.19 | 17,400 | -1.60(-1.36%) |
Oct 25, 2018 | 115.57 | 118.28 | 115.57 | 117.78 | 21,989 | +4.34(+3.83%) |
Oct 24, 2018 | 115.91 | 116.31 | 113.44 | 113.44 | 22,365 | -1.03(-0.90%) |
Oct 23, 2018 | 113.76 | 114.75 | 112.76 | 114.47 | 46,497 | -0.73(-0.64%) |
Oct 22, 2018 | 114.94 | 115.38 | 114.26 | 115.20 | 31,355 | -1.51(-1.29%) |
Oct 19, 2018 | 117.38 | 117.65 | 116.26 | 116.71 | 20,300 | +3.32(+2.93%) |
Oct 18, 2018 | 115.01 | 115.41 | 113.25 | 113.39 | 20,844 | -2.92(-2.51%) |
Oct 17, 2018 | 116.84 | 117.05 | 115.92 | 116.31 | 26,843 | +0.16(+0.13%) |
Oct 16, 2018 | 114.98 | 116.15 | 114.98 | 116.15 | 30,145 | +3.20(+2.83%) |
Oct 15, 2018 | 112.47 | 113.31 | 112.38 | 112.95 | 32,257 | +1.25(+1.12%) |
Oct 12, 2018 | 112.86 | 112.86 | 110.47 | 111.70 | 44,800 | +0.42(+0.38%) |
Oct 11, 2018 | 112.38 | 112.72 | 110.45 | 111.28 | 32,906 | -0.27(-0.24%) |
Oct 10, 2018 | 113.44 | 113.44 | 111.41 | 111.55 | 44,940 | -5.86(-4.99%) |
Oct 09, 2018 | 115.85 | 117.72 | 115.81 | 117.41 | 30,208 | -1.46(-1.23%) |
Oct 08, 2018 | 117.98 | 119.00 | 117.88 | 118.87 | 16,469 | -0.72(-0.60%) |
Oct 05, 2018 | 119.61 | 120.10 | 118.95 | 119.59 | 25,000 | -0.87(-0.72%) |
Oct 04, 2018 | 121.71 | 121.78 | 119.95 | 120.46 | 23,071 | -3.03(-2.45%) |
Oct 03, 2018 | 123.47 | 123.99 | 122.98 | 123.49 | 33,681 | +0.47(+0.39%) |
Oct 02, 2018 | 122.87 | 123.37 | 122.78 | 123.02 | 22,714 | -0.59(-0.48%) |
Oct 01, 2018 | 124.10 | 124.10 | 123.44 | 123.61 | 13,159 | +1.45(+1.19%) |
Sep 28, 2018 | 121.63 | 122.66 | 121.63 | 122.16 | 14,500 | -0.78(-0.64%) |
Sep 27, 2018 | 123.22 | 123.71 | 122.80 | 122.94 | 20,634 | +0.30(+0.24%) |
Sep 26, 2018 | 121.60 | 123.47 | 121.60 | 122.64 | 31,108 | -1.28(-1.04%) |
Sep 25, 2018 | 123.22 | 124.23 | 123.22 | 123.92 | 13,774 | +1.45(+1.19%) |
Sep 24, 2018 | 123.63 | 123.63 | 122.33 | 122.47 | 21,474 | -1.25(-1.01%) |
Sep 21, 2018 | 124.00 | 124.41 | 123.62 | 123.72 | 29,600 | +0.02(+0.02%) |
Sep 20, 2018 | 123.18 | 123.80 | 122.82 | 123.70 | 29,754 | +1.70(+1.39%) |
Sep 19, 2018 | 122.05 | 122.46 | 121.86 | 122.00 | 19,604 | -0.70(-0.57%) |
Sep 18, 2018 | 122.23 | 123.19 | 122.19 | 122.70 | 55,393 | +1.39(+1.15%) |
Sep 17, 2018 | 121.85 | 122.06 | 121.31 | 121.31 | 25,977 | -1.00(-0.82%) |
Sep 14, 2018 | 122.75 | 123.05 | 121.94 | 122.31 | 25,700 | -0.55(-0.45%) |
Sep 13, 2018 | 122.76 | 123.25 | 122.34 | 122.86 | 125,931 | +0.72(+0.59%) |
Sep 12, 2018 | 121.93 | 122.98 | 121.46 | 122.14 | 24,386 | +1.72(+1.43%) |
Sep 11, 2018 | 118.05 | 120.42 | 118.00 | 120.42 | 64,735 | -0.08(-0.07%) |
Sep 10, 2018 | 120.33 | 120.84 | 120.25 | 120.50 | 50,731 | +0.91(+0.76%) |
Sep 07, 2018 | 119.47 | 120.21 | 119.08 | 119.59 | 17,100 | -0.25(-0.21%) |
Sep 06, 2018 | 120.33 | 120.62 | 119.25 | 119.85 | 27,927 | -0.72(-0.59%) |
Sep 05, 2018 | 121.61 | 121.65 | 119.97 | 120.56 | 21,788 | -1.41(-1.15%) |
Sep 04, 2018 | 121.77 | 122.41 | 121.65 | 121.97 | 26,839 | -2.30(-1.85%) |
Aug 31, 2018 | 124.27 | 124.27 | 124.27 | 0 | -0.72(-0.58%) | |
Aug 30, 2018 | 124.70 | 125.80 | 124.56 | 124.99 | 38,881 | -0.56(-0.45%) |
Aug 29, 2018 | 124.33 | 125.73 | 124.25 | 125.55 | 24,797 | -0.85(-0.67%) |
Aug 28, 2018 | 127.45 | 127.46 | 126.00 | 126.40 | 44,791 | +0.49(+0.39%) |
Aug 27, 2018 | 125.47 | 126.16 | 125.38 | 125.91 | 22,176 | +1.41(+1.13%) |
Aug 24, 2018 | 123.28 | 124.67 | 123.28 | 124.50 | 27,100 | +2.17(+1.77%) |
Aug 23, 2018 | 123.42 | 123.55 | 122.14 | 122.33 | 213,677 | +0.18(+0.15%) |
Aug 22, 2018 | 122.02 | 122.28 | 121.66 | 122.15 | 28,898 | +0.47(+0.39%) |
Aug 21, 2018 | 121.61 | 122.14 | 121.09 | 121.68 | 24,819 | +1.70(+1.42%) |
Aug 20, 2018 | 119.86 | 120.29 | 119.56 | 119.98 | 33,684 | +1.40(+1.18%) |
Aug 17, 2018 | 117.23 | 118.86 | 117.23 | 118.58 | 20,400 | -0.02(-0.02%) |
Aug 16, 2018 | 118.10 | 118.93 | 118.10 | 118.60 | 30,997 | +1.64(+1.41%) |
Aug 15, 2018 | 117.22 | 117.31 | 116.09 | 116.95 | 28,263 | -2.06(-1.74%) |
Aug 14, 2018 | 118.80 | 119.50 | 118.19 | 119.02 | 26,636 | +0.27(+0.22%) |
Aug 13, 2018 | 119.31 | 119.49 | 118.61 | 118.75 | 25,616 | +1.60(+1.37%) |
Aug 10, 2018 | 118.16 | 118.25 | 116.78 | 117.15 | 33,100 | -2.74(-2.29%) |
Aug 09, 2018 | 121.83 | 121.91 | 119.80 | 119.89 | 72,115 | +9.26(+8.37%) |
Aug 08, 2018 | 110.55 | 110.84 | 109.69 | 110.63 | 34,550 | +0.74(+0.67%) |
Aug 07, 2018 | 109.94 | 110.20 | 109.78 | 109.89 | 31,153 | +1.11(+1.02%) |
Aug 06, 2018 | 108.95 | 108.99 | 108.44 | 108.78 | 14,228 | -1.12(-1.02%) |
Aug 03, 2018 | 108.80 | 110.14 | 108.69 | 109.90 | 35,900 | +2.15(+2.00%) |
Aug 02, 2018 | 107.78 | 107.99 | 107.08 | 107.75 | 41,889 | -2.07(-1.89%) |