Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 99.78 | 99.97 | 99.31 | 99.64 | 9,924,794 | -0.51(-0.51%) |
Oct 30, 2018 | 100.23 | 100.48 | 100.03 | 100.15 | 11,330,349 | -0.50(-0.50%) |
Oct 29, 2018 | 100.74 | 100.90 | 100.23 | 100.65 | 8,753,861 | -0.23(-0.23%) |
Oct 26, 2018 | 100.82 | 101.17 | 100.70 | 100.88 | 21,182,416 | +0.61(+0.60%) |
Oct 25, 2018 | 100.48 | 100.66 | 100.21 | 100.27 | 14,378,325 | -0.42(-0.42%) |
Oct 24, 2018 | 100.32 | 100.73 | 100.22 | 100.69 | 18,247,700 | +0.75(+0.75%) |
Oct 23, 2018 | 100.67 | 100.90 | 99.87 | 99.94 | 11,776,174 | +0.32(+0.32%) |
Oct 22, 2018 | 99.96 | 100.08 | 99.59 | 99.62 | 3,698,098 | -0.13(-0.13%) |
Oct 19, 2018 | 99.88 | 99.96 | 99.49 | 99.75 | 12,416,445 | -0.22(-0.22%) |
Oct 18, 2018 | 99.67 | 100.35 | 99.61 | 99.97 | 6,530,395 | -0.03(-0.03%) |
Oct 17, 2018 | 100.59 | 100.70 | 99.99 | 100.01 | 6,703,054 | -0.60(-0.59%) |
Oct 16, 2018 | 100.35 | 100.64 | 100.15 | 100.60 | 5,428,645 | +0.23(+0.23%) |
Oct 15, 2018 | 100.59 | 100.73 | 100.26 | 100.38 | 8,146,176 | -0.04(-0.04%) |
Oct 12, 2018 | 100.35 | 100.89 | 100.25 | 100.42 | 7,744,718 | -0.35(-0.35%) |
Oct 11, 2018 | 100.01 | 101.02 | 99.82 | 100.77 | 18,337,888 | +1.21(+1.22%) |
Oct 10, 2018 | 99.25 | 99.63 | 98.95 | 99.56 | 17,428,396 | -0.27(-0.27%) |
Oct 09, 2018 | 99.25 | 99.88 | 99.19 | 99.83 | 13,144,153 | +1.00(+1.01%) |
Oct 08, 2018 | 99.12 | 99.23 | 98.81 | 98.83 | 6,675,076 | -0.33(-0.34%) |
Oct 05, 2018 | 99.47 | 99.76 | 98.80 | 99.17 | 20,628,530 | -0.86(-0.86%) |
Oct 04, 2018 | 100.12 | 100.35 | 99.75 | 100.03 | 18,475,244 | -0.71(-0.70%) |
Oct 03, 2018 | 102.00 | 102.08 | 100.22 | 100.73 | 23,735,202 | -1.78(-1.74%) |
Oct 02, 2018 | 102.35 | 102.75 | 102.29 | 102.52 | 9,423,646 | +0.62(+0.61%) |
Oct 01, 2018 | 102.34 | 102.49 | 101.87 | 101.89 | 25,582,468 | -0.75(-0.73%) |
Sep 28, 2018 | 103.16 | 103.21 | 102.60 | 102.65 | 14,632,281 | -0.27(-0.26%) |
Sep 27, 2018 | 102.62 | 102.98 | 102.50 | 102.92 | 6,578,942 | +0.07(+0.07%) |
Sep 26, 2018 | 102.35 | 102.92 | 102.11 | 102.85 | 10,867,978 | +0.72(+0.70%) |
Sep 25, 2018 | 101.95 | 102.18 | 101.89 | 102.13 | 7,598,331 | -0.11(-0.10%) |
Sep 24, 2018 | 102.18 | 102.65 | 102.17 | 102.24 | 6,289,833 | -0.26(-0.26%) |
Sep 21, 2018 | 102.30 | 102.65 | 102.27 | 102.50 | 7,053,317 | -0.04(-0.04%) |
Sep 20, 2018 | 102.04 | 102.67 | 101.95 | 102.54 | 9,890,645 | +0.47(+0.46%) |
Sep 19, 2018 | 102.51 | 102.51 | 101.70 | 102.07 | 15,285,704 | -0.61(-0.60%) |
Sep 18, 2018 | 103.34 | 103.35 | 102.55 | 102.68 | 11,632,819 | -1.08(-1.05%) |
Sep 17, 2018 | 103.44 | 104.00 | 103.39 | 103.77 | 6,206,939 | +0.00(+0.00%) |
Sep 14, 2018 | 103.64 | 104.08 | 103.55 | 103.77 | 6,374,239 | -0.50(-0.48%) |
Sep 13, 2018 | 104.46 | 104.66 | 104.14 | 104.27 | 5,521,545 | +0.16(+0.15%) |
Sep 12, 2018 | 104.20 | 104.31 | 104.07 | 104.11 | 3,824,052 | +0.24(+0.24%) |
Sep 11, 2018 | 104.23 | 104.31 | 103.81 | 103.86 | 6,215,004 | -0.80(-0.76%) |
Sep 10, 2018 | 104.31 | 104.69 | 104.31 | 104.66 | 7,296,150 | +0.38(+0.37%) |
Sep 07, 2018 | 104.45 | 104.51 | 104.15 | 104.28 | 12,809,944 | -0.89(-0.85%) |
Sep 06, 2018 | 104.83 | 105.39 | 104.77 | 105.17 | 10,928,823 | +0.39(+0.37%) |
Sep 05, 2018 | 104.83 | 104.95 | 104.64 | 104.78 | 10,764,975 | -0.28(-0.27%) |
Sep 04, 2018 | 105.00 | 105.12 | 104.82 | 105.06 | 20,956,768 | -0.61(-0.57%) |
Aug 31, 2018 | 105.67 | 105.67 | 105.67 | 0 | -0.25(-0.24%) | |
Aug 30, 2018 | 105.94 | 106.08 | 105.74 | 105.92 | 6,071,976 | +0.23(+0.21%) |
Aug 29, 2018 | 105.62 | 105.80 | 105.34 | 105.69 | 6,427,469 | +0.14(+0.13%) |
Aug 28, 2018 | 105.67 | 105.75 | 105.39 | 105.55 | 5,644,273 | -0.64(-0.60%) |
Aug 27, 2018 | 106.36 | 106.43 | 106.13 | 106.19 | 7,336,713 | -0.61(-0.57%) |
Aug 24, 2018 | 106.22 | 106.83 | 106.10 | 106.80 | 6,975,680 | +0.21(+0.20%) |
Aug 23, 2018 | 106.55 | 106.66 | 106.36 | 106.59 | 6,101,626 | +0.17(+0.16%) |
Aug 22, 2018 | 106.55 | 106.59 | 106.18 | 106.42 | 6,079,687 | +0.42(+0.40%) |
Aug 21, 2018 | 106.00 | 106.14 | 105.73 | 106.00 | 5,375,667 | -0.36(-0.34%) |
Aug 20, 2018 | 106.23 | 106.47 | 106.14 | 106.36 | 6,416,537 | +0.71(+0.67%) |
Aug 17, 2018 | 105.75 | 106.01 | 105.45 | 105.66 | 4,050,682 | +0.13(+0.12%) |
Aug 16, 2018 | 105.51 | 105.61 | 105.05 | 105.53 | 6,183,639 | -0.01(-0.01%) |
Aug 15, 2018 | 105.38 | 105.79 | 105.30 | 105.53 | 8,759,287 | +0.61(+0.58%) |
Aug 14, 2018 | 105.27 | 105.29 | 104.83 | 104.92 | 4,867,910 | -0.24(-0.22%) |
Aug 13, 2018 | 105.02 | 105.41 | 104.98 | 105.16 | 9,072,356 | -0.22(-0.21%) |
Aug 10, 2018 | 105.12 | 105.72 | 105.05 | 105.38 | 9,684,608 | +0.76(+0.73%) |
Aug 09, 2018 | 104.13 | 104.65 | 104.03 | 104.62 | 8,180,294 | +0.87(+0.84%) |
Aug 08, 2018 | 103.63 | 103.95 | 103.59 | 103.74 | 6,459,239 | +0.10(+0.10%) |
Aug 07, 2018 | 103.95 | 104.01 | 103.55 | 103.64 | 6,122,366 | -0.54(-0.52%) |
Aug 06, 2018 | 104.40 | 104.66 | 104.16 | 104.18 | 4,809,380 | +0.06(+0.06%) |
Aug 03, 2018 | 103.78 | 104.18 | 103.76 | 104.12 | 7,056,176 | +0.52(+0.50%) |
Aug 02, 2018 | 103.59 | 103.70 | 103.31 | 103.60 | 5,096,649 | +0.15(+0.14%) |