Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 97.65 | 98.67 | 97.52 | 98.06 | 904,548 | +1.53(+1.58%) |
Oct 30, 2018 | 95.38 | 96.58 | 94.98 | 96.54 | 960,107 | +1.20(+1.26%) |
Oct 29, 2018 | 97.40 | 97.56 | 93.99 | 95.34 | 861,894 | -1.03(-1.07%) |
Oct 26, 2018 | 95.89 | 97.50 | 94.93 | 96.37 | 855,455 | -1.03(-1.06%) |
Oct 25, 2018 | 95.83 | 98.30 | 94.97 | 97.40 | 1,189,079 | +2.90(+3.07%) |
Oct 24, 2018 | 97.18 | 97.30 | 94.45 | 94.51 | 1,461,408 | -4.00(-4.06%) |
Oct 23, 2018 | 97.15 | 99.13 | 96.79 | 98.50 | 1,071,862 | -0.80(-0.81%) |
Oct 22, 2018 | 100.73 | 100.88 | 98.77 | 99.31 | 1,201,123 | -0.37(-0.37%) |
Oct 19, 2018 | 99.47 | 100.39 | 99.27 | 99.67 | 1,163,904 | +1.84(+1.88%) |
Oct 18, 2018 | 101.17 | 101.66 | 97.81 | 97.83 | 2,726,776 | -8.03(-7.58%) |
Oct 17, 2018 | 106.24 | 106.38 | 105.19 | 105.86 | 1,053,686 | -1.49(-1.39%) |
Oct 16, 2018 | 106.01 | 107.36 | 105.49 | 107.35 | 2,252,048 | +3.81(+3.68%) |
Oct 15, 2018 | 103.23 | 104.20 | 103.09 | 103.54 | 795,115 | -1.17(-1.12%) |
Oct 12, 2018 | 104.92 | 105.43 | 102.69 | 104.71 | 1,058,135 | +1.48(+1.43%) |
Oct 11, 2018 | 103.78 | 104.42 | 101.95 | 103.23 | 2,283,797 | -0.09(-0.09%) |
Oct 10, 2018 | 106.38 | 106.52 | 103.11 | 103.32 | 2,915,155 | -5.82(-5.34%) |
Oct 09, 2018 | 107.58 | 109.53 | 107.58 | 109.14 | 1,964,597 | +1.87(+1.75%) |
Oct 08, 2018 | 107.54 | 107.92 | 106.30 | 107.27 | 1,665,149 | -2.52(-2.30%) |
Oct 05, 2018 | 110.14 | 110.72 | 109.22 | 109.79 | 577,631 | -1.80(-1.61%) |
Oct 04, 2018 | 112.53 | 112.53 | 111.01 | 111.59 | 587,135 | -0.65(-0.58%) |
Oct 03, 2018 | 112.67 | 112.68 | 112.02 | 112.24 | 393,197 | +0.51(+0.46%) |
Oct 02, 2018 | 111.58 | 112.09 | 111.05 | 111.73 | 686,643 | -0.97(-0.86%) |
Oct 01, 2018 | 112.98 | 113.14 | 112.33 | 112.70 | 572,521 | +0.25(+0.22%) |
Sep 28, 2018 | 111.97 | 113.13 | 111.97 | 112.45 | 1,467,760 | -2.16(-1.88%) |
Sep 27, 2018 | 115.20 | 115.54 | 114.50 | 114.61 | 936,052 | -0.74(-0.64%) |
Sep 26, 2018 | 115.35 | 116.26 | 115.27 | 115.35 | 947,459 | -0.40(-0.35%) |
Sep 25, 2018 | 113.66 | 115.77 | 113.31 | 115.75 | 2,677,333 | +4.18(+3.74%) |
Sep 24, 2018 | 111.48 | 112.00 | 111.05 | 111.58 | 464,600 | +0.37(+0.33%) |
Sep 21, 2018 | 110.81 | 111.93 | 110.54 | 111.21 | 782,936 | +1.38(+1.26%) |
Sep 20, 2018 | 109.49 | 110.11 | 109.02 | 109.83 | 913,869 | +0.58(+0.54%) |
Sep 19, 2018 | 109.08 | 109.53 | 108.83 | 109.24 | 842,667 | -0.72(-0.66%) |
Sep 18, 2018 | 109.04 | 110.39 | 109.03 | 109.97 | 536,780 | +0.45(+0.41%) |
Sep 17, 2018 | 110.01 | 110.29 | 109.45 | 109.52 | 1,959,040 | -1.47(-1.33%) |
Sep 14, 2018 | 110.80 | 111.21 | 110.54 | 110.99 | 469,565 | +0.21(+0.19%) |
Sep 13, 2018 | 111.16 | 111.38 | 110.48 | 110.78 | 791,611 | +0.11(+0.10%) |
Sep 12, 2018 | 110.09 | 111.02 | 109.53 | 110.67 | 716,521 | +1.61(+1.48%) |
Sep 11, 2018 | 107.86 | 109.27 | 107.54 | 109.06 | 432,519 | +0.94(+0.87%) |
Sep 10, 2018 | 107.93 | 108.27 | 107.50 | 108.12 | 583,139 | +1.59(+1.49%) |
Sep 07, 2018 | 105.64 | 106.69 | 105.39 | 106.53 | 622,368 | +1.09(+1.03%) |
Sep 06, 2018 | 106.02 | 106.18 | 104.73 | 105.44 | 676,558 | -0.07(-0.07%) |
Sep 05, 2018 | 107.26 | 107.33 | 105.44 | 105.51 | 944,657 | -2.72(-2.51%) |
Sep 04, 2018 | 107.66 | 108.62 | 107.47 | 108.23 | 1,013,268 | -1.24(-1.14%) |
Aug 31, 2018 | 109.47 | 109.47 | 109.47 | 0 | -1.36(-1.23%) | |
Aug 30, 2018 | 110.69 | 111.44 | 110.51 | 110.83 | 783,535 | -0.75(-0.67%) |
Aug 29, 2018 | 111.63 | 111.96 | 111.47 | 111.58 | 1,639,482 | +0.02(+0.02%) |
Aug 28, 2018 | 112.00 | 112.01 | 111.37 | 111.57 | 540,127 | -0.16(-0.15%) |
Aug 27, 2018 | 111.24 | 111.89 | 110.92 | 111.73 | 431,815 | +1.20(+1.08%) |
Aug 24, 2018 | 109.94 | 110.57 | 109.64 | 110.53 | 355,045 | +1.47(+1.35%) |
Aug 23, 2018 | 109.47 | 109.86 | 108.90 | 109.06 | 574,774 | +0.19(+0.18%) |
Aug 22, 2018 | 108.85 | 108.89 | 108.29 | 108.87 | 907,772 | +1.01(+0.93%) |
Aug 21, 2018 | 108.02 | 108.07 | 107.50 | 107.86 | 466,556 | +0.26(+0.24%) |
Aug 20, 2018 | 107.64 | 107.78 | 107.09 | 107.61 | 818,514 | +0.73(+0.68%) |
Aug 17, 2018 | 105.58 | 106.90 | 105.49 | 106.88 | 512,660 | +0.75(+0.71%) |
Aug 16, 2018 | 105.63 | 106.77 | 105.38 | 106.13 | 960,197 | +2.62(+2.53%) |
Aug 15, 2018 | 103.20 | 103.63 | 102.51 | 103.51 | 1,466,269 | -0.87(-0.83%) |
Aug 14, 2018 | 104.70 | 104.83 | 103.69 | 104.38 | 755,033 | +0.06(+0.06%) |
Aug 13, 2018 | 104.65 | 105.05 | 104.07 | 104.32 | 695,668 | +1.13(+1.10%) |
Aug 10, 2018 | 102.63 | 103.59 | 102.60 | 103.18 | 896,691 | -2.59(-2.45%) |
Aug 09, 2018 | 106.32 | 106.52 | 105.63 | 105.77 | 500,417 | -0.30(-0.28%) |
Aug 08, 2018 | 106.07 | 106.48 | 105.85 | 106.07 | 361,436 | +0.39(+0.37%) |
Aug 07, 2018 | 106.03 | 106.05 | 105.25 | 105.68 | 352,061 | +0.32(+0.30%) |
Aug 06, 2018 | 105.14 | 105.74 | 104.80 | 105.36 | 317,788 | -0.43(-0.41%) |
Aug 03, 2018 | 105.59 | 105.85 | 104.96 | 105.79 | 490,566 | +0.13(+0.12%) |
Aug 02, 2018 | 105.03 | 105.66 | 104.95 | 105.66 | 821,508 | -0.35(-0.33%) |