Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.98 | 112.85 | 111.34 | 111.59 | 14,594 | +1.05(+0.95%) |
Oct 30, 2018 | 109.25 | 110.68 | 108.92 | 110.54 | 14,836 | +1.23(+1.13%) |
Oct 29, 2018 | 111.90 | 112.22 | 107.32 | 109.30 | 14,632 | -0.83(-0.75%) |
Oct 26, 2018 | 108.07 | 111.03 | 108.07 | 110.14 | 15,538 | -0.24(-0.22%) |
Oct 25, 2018 | 108.68 | 111.42 | 107.68 | 110.38 | 22,162 | +2.03(+1.88%) |
Oct 24, 2018 | 114.98 | 114.98 | 108.31 | 108.34 | 15,097 | -6.95(-6.03%) |
Oct 23, 2018 | 114.47 | 116.32 | 112.77 | 115.30 | 10,914 | -0.94(-0.81%) |
Oct 22, 2018 | 117.68 | 118.14 | 115.75 | 116.24 | 11,797 | -1.32(-1.12%) |
Oct 19, 2018 | 119.47 | 119.90 | 117.36 | 117.55 | 7,394 | -1.41(-1.18%) |
Oct 18, 2018 | 120.31 | 120.48 | 117.94 | 118.96 | 14,567 | -1.81(-1.50%) |
Oct 17, 2018 | 120.23 | 120.83 | 119.62 | 120.78 | 5,490 | +0.16(+0.13%) |
Oct 16, 2018 | 117.61 | 120.67 | 117.61 | 120.61 | 9,531 | +4.46(+3.84%) |
Oct 15, 2018 | 116.65 | 117.11 | 115.92 | 116.15 | 13,222 | -0.72(-0.61%) |
Oct 12, 2018 | 116.90 | 117.31 | 115.17 | 116.87 | 20,574 | +2.14(+1.86%) |
Oct 11, 2018 | 116.32 | 117.25 | 113.72 | 114.73 | 24,398 | -2.06(-1.77%) |
Oct 10, 2018 | 120.29 | 120.45 | 116.80 | 116.80 | 25,206 | -4.12(-3.41%) |
Oct 09, 2018 | 120.32 | 121.69 | 120.26 | 120.92 | 12,420 | +0.22(+0.18%) |
Oct 08, 2018 | 121.17 | 121.71 | 119.66 | 120.71 | 16,862 | -1.07(-0.88%) |
Oct 05, 2018 | 122.84 | 123.48 | 120.26 | 121.78 | 24,110 | -1.05(-0.86%) |
Oct 04, 2018 | 125.64 | 125.64 | 122.45 | 122.84 | 18,287 | -3.22(-2.55%) |
Oct 03, 2018 | 126.27 | 126.45 | 125.33 | 126.06 | 37,011 | +0.27(+0.22%) |
Oct 02, 2018 | 126.31 | 126.43 | 125.43 | 125.78 | 8,772 | -0.28(-0.22%) |
Oct 01, 2018 | 127.21 | 127.70 | 126.06 | 126.06 | 16,121 | -0.89(-0.70%) |
Sep 28, 2018 | 126.61 | 127.43 | 126.51 | 126.95 | 10,608 | +0.17(+0.13%) |
Sep 27, 2018 | 125.43 | 127.03 | 125.43 | 126.78 | 18,087 | +1.24(+0.99%) |
Sep 26, 2018 | 125.88 | 126.70 | 125.43 | 125.54 | 12,203 | +0.92(+0.74%) |
Sep 25, 2018 | 124.95 | 125.14 | 124.62 | 124.62 | 4,840 | +0.13(+0.11%) |
Sep 24, 2018 | 123.33 | 124.49 | 123.33 | 124.49 | 6,337 | +1.01(+0.82%) |
Sep 21, 2018 | 124.39 | 124.63 | 123.18 | 123.48 | 18,538 | -0.57(-0.46%) |
Sep 20, 2018 | 122.63 | 124.16 | 122.63 | 124.05 | 14,929 | +1.76(+1.44%) |
Sep 19, 2018 | 121.89 | 122.88 | 121.89 | 122.28 | 7,022 | -0.16(-0.13%) |
Sep 18, 2018 | 121.01 | 122.72 | 121.01 | 122.44 | 9,063 | +1.47(+1.21%) |
Sep 17, 2018 | 121.77 | 121.80 | 120.92 | 120.98 | 10,718 | -1.28(-1.05%) |
Sep 14, 2018 | 122.83 | 123.30 | 122.01 | 122.26 | 7,394 | -0.64(-0.52%) |
Sep 13, 2018 | 122.51 | 122.92 | 122.17 | 122.90 | 16,201 | +0.91(+0.75%) |
Sep 12, 2018 | 121.73 | 122.10 | 121.15 | 121.99 | 12,869 | +0.21(+0.18%) |
Sep 11, 2018 | 121.65 | 121.87 | 121.53 | 121.77 | 10,574 | -0.66(-0.54%) |
Sep 10, 2018 | 122.14 | 122.45 | 122.09 | 122.43 | 4,704 | +0.48(+0.40%) |
Sep 07, 2018 | 122.00 | 122.58 | 121.42 | 121.95 | 21,860 | -0.71(-0.58%) |
Sep 06, 2018 | 124.01 | 124.01 | 122.27 | 122.66 | 11,511 | -1.72(-1.38%) |
Sep 05, 2018 | 124.37 | 125.02 | 124.21 | 124.38 | 7,941 | -0.30(-0.24%) |
Sep 04, 2018 | 125.43 | 125.43 | 123.28 | 124.67 | 10,433 | -1.47(-1.17%) |
Aug 31, 2018 | 126.15 | 126.15 | 126.15 | 0 | +0.02(+0.01%) | |
Aug 30, 2018 | 126.16 | 126.36 | 125.80 | 126.13 | 17,439 | +0.16(+0.13%) |
Aug 29, 2018 | 124.18 | 126.10 | 124.18 | 125.97 | 27,234 | +1.50(+1.21%) |
Aug 28, 2018 | 124.65 | 124.74 | 124.26 | 124.47 | 9,897 | +0.18(+0.14%) |
Aug 27, 2018 | 122.28 | 124.42 | 122.16 | 124.29 | 17,572 | +2.22(+1.82%) |
Aug 24, 2018 | 121.87 | 122.24 | 121.87 | 122.07 | 6,215 | +0.34(+0.28%) |
Aug 23, 2018 | 122.59 | 122.59 | 121.31 | 121.73 | 7,494 | -0.88(-0.71%) |
Aug 22, 2018 | 121.67 | 122.77 | 121.67 | 122.60 | 10,918 | +0.70(+0.57%) |
Aug 21, 2018 | 121.61 | 122.12 | 121.26 | 121.90 | 16,933 | +1.09(+0.90%) |
Aug 20, 2018 | 121.07 | 121.07 | 120.59 | 120.81 | 10,442 | +0.06(+0.05%) |
Aug 17, 2018 | 120.43 | 120.97 | 120.07 | 120.75 | 7,501 | -0.01(-0.01%) |
Aug 16, 2018 | 119.61 | 120.91 | 119.61 | 120.76 | 11,663 | +1.26(+1.05%) |
Aug 15, 2018 | 120.30 | 120.44 | 119.41 | 119.50 | 35,920 | -1.79(-1.48%) |
Aug 14, 2018 | 121.31 | 121.62 | 121.17 | 121.30 | 11,337 | +0.66(+0.55%) |
Aug 13, 2018 | 120.53 | 121.10 | 120.17 | 120.63 | 10,853 | +0.06(+0.05%) |
Aug 10, 2018 | 120.81 | 121.58 | 120.58 | 120.58 | 6,215 | -1.03(-0.84%) |
Aug 09, 2018 | 121.36 | 122.22 | 121.12 | 121.60 | 24,923 | +0.23(+0.19%) |
Aug 08, 2018 | 121.77 | 121.80 | 121.37 | 121.37 | 7,697 | -1.14(-0.93%) |
Aug 07, 2018 | 121.63 | 122.65 | 121.63 | 122.51 | 11,747 | +1.56(+1.29%) |
Aug 06, 2018 | 121.48 | 121.52 | 120.95 | 120.95 | 6,647 | -0.41(-0.34%) |
Aug 03, 2018 | 122.06 | 122.06 | 121.33 | 121.36 | 10,501 | -0.67(-0.55%) |
Aug 02, 2018 | 120.26 | 122.25 | 120.26 | 122.03 | 11,662 | +1.09(+0.90%) |