Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 108.00 | 120.17 | 107.99 | 119.11 | 2,237,331 | +14.40(+13.75%) |
Oct 30, 2018 | 97.64 | 105.01 | 96.84 | 104.71 | 859,067 | +6.61(+6.74%) |
Oct 29, 2018 | 103.77 | 105.30 | 96.42 | 98.10 | 996,673 | -2.98(-2.95%) |
Oct 26, 2018 | 98.92 | 102.27 | 97.81 | 101.08 | 744,797 | -1.27(-1.24%) |
Oct 25, 2018 | 98.29 | 102.49 | 96.44 | 102.35 | 888,365 | +5.66(+5.86%) |
Oct 24, 2018 | 105.70 | 107.01 | 96.62 | 96.69 | 1,194,825 | -10.74(-10.00%) |
Oct 23, 2018 | 104.10 | 108.06 | 103.25 | 107.42 | 854,241 | +0.36(+0.33%) |
Oct 22, 2018 | 108.55 | 108.94 | 104.00 | 107.07 | 589,589 | -0.76(-0.70%) |
Oct 19, 2018 | 112.64 | 113.02 | 107.68 | 107.82 | 734,470 | -4.09(-3.65%) |
Oct 18, 2018 | 113.48 | 114.32 | 110.35 | 111.91 | 556,283 | -2.66(-2.32%) |
Oct 17, 2018 | 116.35 | 117.13 | 112.58 | 114.57 | 804,744 | -2.54(-2.17%) |
Oct 16, 2018 | 114.08 | 118.34 | 113.29 | 117.11 | 876,056 | +5.13(+4.58%) |
Oct 15, 2018 | 108.44 | 112.76 | 107.26 | 111.98 | 720,549 | +3.13(+2.87%) |
Oct 12, 2018 | 110.70 | 112.04 | 106.56 | 108.85 | 616,430 | +2.96(+2.80%) |
Oct 11, 2018 | 102.53 | 109.17 | 102.53 | 105.89 | 1,105,673 | +1.46(+1.40%) |
Oct 10, 2018 | 111.64 | 112.33 | 104.19 | 104.42 | 1,166,235 | -8.22(-7.30%) |
Oct 09, 2018 | 113.29 | 114.44 | 111.79 | 112.64 | 409,147 | -0.67(-0.59%) |
Oct 08, 2018 | 113.34 | 115.06 | 109.48 | 113.31 | 808,856 | +0.07(+0.06%) |
Oct 05, 2018 | 117.85 | 119.68 | 111.57 | 113.25 | 938,846 | -5.05(-4.26%) |
Oct 04, 2018 | 119.73 | 120.43 | 115.47 | 118.29 | 1,064,202 | -2.78(-2.30%) |
Oct 03, 2018 | 116.83 | 121.57 | 116.83 | 121.07 | 857,993 | +4.75(+4.08%) |
Oct 02, 2018 | 115.92 | 120.32 | 115.92 | 116.32 | 657,643 | -0.08(-0.07%) |
Oct 01, 2018 | 114.48 | 117.10 | 113.69 | 116.40 | 572,504 | +2.24(+1.96%) |
Sep 28, 2018 | 112.66 | 115.71 | 112.66 | 114.16 | 614,675 | +0.77(+0.68%) |
Sep 27, 2018 | 112.95 | 115.08 | 112.61 | 113.39 | 642,567 | +0.63(+0.56%) |
Sep 26, 2018 | 117.70 | 117.84 | 112.66 | 112.76 | 933,094 | -5.13(-4.35%) |
Sep 25, 2018 | 119.01 | 119.38 | 117.02 | 117.89 | 600,121 | +0.10(+0.08%) |
Sep 24, 2018 | 115.86 | 120.12 | 115.72 | 117.80 | 751,109 | +0.19(+0.16%) |
Sep 21, 2018 | 117.41 | 119.68 | 116.72 | 117.60 | 972,306 | +0.10(+0.08%) |
Sep 20, 2018 | 114.79 | 117.65 | 113.39 | 117.50 | 1,391,158 | +3.34(+2.93%) |
Sep 19, 2018 | 112.47 | 114.75 | 111.85 | 114.16 | 708,047 | +1.11(+0.98%) |
Sep 18, 2018 | 117.17 | 118.18 | 113.00 | 113.05 | 1,264,884 | -3.39(-2.91%) |
Sep 17, 2018 | 115.13 | 118.57 | 113.78 | 116.44 | 1,101,179 | +0.34(+0.29%) |
Sep 14, 2018 | 116.39 | 116.44 | 112.03 | 116.10 | 1,691,699 | -0.87(-0.75%) |
Sep 13, 2018 | 120.07 | 120.31 | 114.75 | 116.97 | 1,136,485 | -2.75(-2.30%) |
Sep 12, 2018 | 124.71 | 124.71 | 119.38 | 119.72 | 1,126,277 | -3.82(-3.09%) |
Sep 11, 2018 | 122.72 | 124.51 | 121.64 | 123.55 | 641,070 | +0.05(+0.04%) |
Sep 10, 2018 | 121.08 | 124.56 | 118.32 | 123.50 | 958,354 | +3.39(+2.82%) |
Sep 07, 2018 | 117.55 | 120.69 | 116.43 | 120.11 | 806,946 | +1.40(+1.18%) |
Sep 06, 2018 | 123.98 | 124.32 | 118.08 | 118.71 | 1,197,940 | -4.84(-3.92%) |
Sep 05, 2018 | 122.34 | 124.61 | 119.33 | 123.55 | 1,418,683 | +3.05(+2.53%) |
Sep 04, 2018 | 118.08 | 121.17 | 117.11 | 120.50 | 763,303 | +2.03(+1.72%) |
Aug 31, 2018 | 118.46 | 118.46 | 118.46 | 0 | +0.82(+0.70%) | |
Aug 30, 2018 | 119.53 | 121.03 | 116.72 | 117.64 | 1,043,451 | -2.81(-2.33%) |
Aug 29, 2018 | 125.09 | 126.16 | 117.45 | 120.45 | 1,790,419 | -4.36(-3.49%) |
Aug 28, 2018 | 122.67 | 126.40 | 122.67 | 124.80 | 1,373,116 | +3.53(+2.91%) |
Aug 27, 2018 | 119.24 | 122.63 | 119.24 | 121.27 | 1,005,637 | +3.19(+2.71%) |
Aug 24, 2018 | 118.80 | 119.19 | 116.80 | 118.08 | 667,771 | +0.39(+0.33%) |
Aug 23, 2018 | 117.64 | 118.75 | 117.06 | 117.69 | 565,595 | +0.19(+0.16%) |
Aug 22, 2018 | 116.72 | 118.08 | 115.37 | 117.50 | 662,240 | +0.05(+0.04%) |
Aug 21, 2018 | 113.87 | 118.61 | 113.77 | 117.45 | 1,103,893 | +4.11(+3.63%) |
Aug 20, 2018 | 111.93 | 114.96 | 111.50 | 113.33 | 796,416 | +1.40(+1.25%) |
Aug 17, 2018 | 111.45 | 113.58 | 110.67 | 111.93 | 840,939 | -0.68(-0.60%) |
Aug 16, 2018 | 113.76 | 115.80 | 112.46 | 112.61 | 1,163,851 | +0.14(+0.13%) |
Aug 15, 2018 | 114.30 | 115.22 | 109.70 | 112.46 | 1,842,531 | -2.71(-2.35%) |
Aug 14, 2018 | 114.55 | 116.96 | 113.24 | 115.17 | 1,429,358 | +1.36(+1.19%) |
Aug 13, 2018 | 111.30 | 115.82 | 110.48 | 113.82 | 2,030,807 | +2.66(+2.39%) |
Aug 10, 2018 | 107.67 | 114.55 | 106.52 | 111.16 | 4,573,452 | +13.26(+13.54%) |
Aug 09, 2018 | 98.28 | 99.78 | 96.69 | 97.90 | 1,564,538 | -0.82(-0.83%) |
Aug 08, 2018 | 102.69 | 102.78 | 98.28 | 98.72 | 1,331,936 | -3.58(-3.50%) |
Aug 07, 2018 | 100.27 | 102.83 | 99.83 | 102.30 | 983,818 | +2.71(+2.72%) |
Aug 06, 2018 | 97.85 | 100.47 | 96.61 | 99.59 | 732,686 | +1.98(+2.03%) |
Aug 03, 2018 | 98.72 | 99.49 | 96.49 | 97.61 | 857,987 | +0.10(+0.10%) |
Aug 02, 2018 | 95.38 | 98.67 | 95.33 | 97.51 | 890,346 | +0.87(+0.90%) |