Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 96.44 | 97.45 | 96.31 | 96.85 | 915,899 | +1.51(+1.58%) |
Oct 30, 2018 | 94.20 | 95.38 | 93.80 | 95.34 | 972,156 | +1.18(+1.26%) |
Oct 29, 2018 | 96.20 | 96.35 | 92.83 | 94.16 | 872,711 | -1.02(-1.07%) |
Oct 26, 2018 | 94.70 | 96.30 | 93.75 | 95.18 | 866,191 | -1.02(-1.06%) |
Oct 25, 2018 | 94.64 | 97.08 | 93.79 | 96.20 | 1,204,002 | +2.86(+3.07%) |
Oct 24, 2018 | 95.97 | 96.10 | 93.28 | 93.33 | 1,479,749 | -3.95(-4.06%) |
Oct 23, 2018 | 95.94 | 97.90 | 95.59 | 97.28 | 1,085,313 | -0.79(-0.81%) |
Oct 22, 2018 | 99.48 | 99.63 | 97.54 | 98.08 | 1,216,197 | -0.36(-0.37%) |
Oct 19, 2018 | 98.24 | 99.14 | 98.04 | 98.44 | 1,178,511 | +1.81(+1.88%) |
Oct 18, 2018 | 99.92 | 100.40 | 96.59 | 96.62 | 2,760,996 | -7.93(-7.58%) |
Oct 17, 2018 | 104.92 | 105.06 | 103.89 | 104.55 | 1,066,910 | -1.47(-1.39%) |
Oct 16, 2018 | 104.69 | 106.03 | 104.18 | 106.02 | 2,280,310 | +3.77(+3.68%) |
Oct 15, 2018 | 101.95 | 102.91 | 101.81 | 102.26 | 805,093 | -1.16(-1.12%) |
Oct 12, 2018 | 103.62 | 104.12 | 101.42 | 103.41 | 1,071,414 | +1.46(+1.43%) |
Oct 11, 2018 | 102.49 | 103.12 | 100.68 | 101.95 | 2,312,458 | -0.09(-0.09%) |
Oct 10, 2018 | 105.06 | 105.20 | 101.83 | 102.04 | 2,951,740 | -5.75(-5.34%) |
Oct 09, 2018 | 106.25 | 108.17 | 106.25 | 107.79 | 1,989,252 | +1.85(+1.75%) |
Oct 08, 2018 | 106.21 | 106.58 | 104.98 | 105.94 | 1,686,046 | -2.49(-2.30%) |
Oct 05, 2018 | 108.78 | 109.34 | 107.86 | 108.43 | 584,881 | -1.78(-1.61%) |
Oct 04, 2018 | 111.13 | 111.14 | 109.63 | 110.21 | 594,504 | -0.64(-0.58%) |
Oct 03, 2018 | 111.28 | 111.28 | 110.64 | 110.85 | 398,132 | +0.50(+0.46%) |
Oct 02, 2018 | 110.19 | 110.70 | 109.67 | 110.35 | 695,260 | -0.96(-0.86%) |
Oct 01, 2018 | 111.58 | 111.74 | 110.94 | 111.30 | 579,706 | +0.24(+0.22%) |
Sep 28, 2018 | 110.58 | 111.73 | 110.58 | 111.06 | 1,486,180 | -2.13(-1.88%) |
Sep 27, 2018 | 113.78 | 114.11 | 113.08 | 113.19 | 947,799 | -0.73(-0.64%) |
Sep 26, 2018 | 113.92 | 114.81 | 113.84 | 113.92 | 959,350 | -0.40(-0.35%) |
Sep 25, 2018 | 112.25 | 114.34 | 111.91 | 114.32 | 2,710,933 | +4.13(+3.75%) |
Sep 24, 2018 | 110.10 | 110.62 | 109.68 | 110.19 | 470,431 | +0.36(+0.33%) |
Sep 21, 2018 | 109.43 | 110.54 | 109.17 | 109.83 | 792,762 | +1.36(+1.26%) |
Sep 20, 2018 | 108.13 | 108.75 | 107.66 | 108.47 | 925,338 | +0.58(+0.54%) |
Sep 19, 2018 | 107.73 | 108.17 | 107.48 | 107.89 | 853,243 | -0.71(-0.66%) |
Sep 18, 2018 | 107.69 | 109.02 | 107.68 | 108.60 | 543,517 | +0.44(+0.41%) |
Sep 17, 2018 | 108.65 | 108.92 | 108.10 | 108.16 | 1,983,626 | -1.45(-1.33%) |
Sep 14, 2018 | 109.42 | 109.83 | 109.17 | 109.61 | 475,458 | +0.21(+0.19%) |
Sep 13, 2018 | 109.78 | 110.00 | 109.11 | 109.41 | 801,546 | +0.11(+0.10%) |
Sep 12, 2018 | 108.73 | 109.64 | 108.17 | 109.30 | 725,513 | +1.59(+1.48%) |
Sep 11, 2018 | 106.53 | 107.92 | 106.21 | 107.71 | 437,947 | +0.93(+0.87%) |
Sep 10, 2018 | 106.59 | 106.92 | 106.17 | 106.78 | 590,457 | +1.57(+1.49%) |
Sep 07, 2018 | 104.33 | 105.37 | 104.08 | 105.21 | 630,178 | +1.07(+1.03%) |
Sep 06, 2018 | 104.70 | 104.86 | 103.43 | 104.13 | 685,049 | -0.07(-0.07%) |
Sep 05, 2018 | 105.93 | 106.00 | 104.13 | 104.21 | 956,512 | -2.68(-2.51%) |
Sep 04, 2018 | 106.33 | 107.28 | 106.14 | 106.89 | 1,025,985 | -1.23(-1.14%) |
Aug 31, 2018 | 108.11 | 108.11 | 108.11 | 0 | -1.35(-1.23%) | |
Aug 30, 2018 | 109.32 | 110.06 | 109.14 | 109.46 | 793,368 | -0.74(-0.67%) |
Aug 29, 2018 | 110.25 | 110.57 | 110.08 | 110.20 | 1,660,057 | +0.02(+0.02%) |
Aug 28, 2018 | 110.61 | 110.62 | 109.99 | 110.18 | 546,906 | -0.16(-0.15%) |
Aug 27, 2018 | 109.86 | 110.50 | 109.54 | 110.35 | 437,234 | +1.18(+1.08%) |
Aug 24, 2018 | 108.58 | 109.20 | 108.28 | 109.16 | 359,500 | +1.45(+1.35%) |
Aug 23, 2018 | 108.11 | 108.50 | 107.55 | 107.71 | 581,988 | +0.19(+0.18%) |
Aug 22, 2018 | 107.50 | 107.54 | 106.95 | 107.52 | 919,164 | +0.99(+0.93%) |
Aug 21, 2018 | 106.68 | 106.73 | 106.17 | 106.53 | 472,411 | +0.25(+0.24%) |
Aug 20, 2018 | 106.30 | 106.44 | 105.77 | 106.27 | 828,786 | +0.72(+0.68%) |
Aug 17, 2018 | 104.27 | 105.58 | 104.18 | 105.55 | 519,094 | +0.74(+0.71%) |
Aug 16, 2018 | 104.32 | 105.44 | 104.07 | 104.81 | 972,248 | +2.58(+2.53%) |
Aug 15, 2018 | 101.92 | 102.35 | 101.23 | 102.23 | 1,484,671 | -0.86(-0.83%) |
Aug 14, 2018 | 103.40 | 103.53 | 102.41 | 103.09 | 764,508 | +0.06(+0.06%) |
Aug 13, 2018 | 103.36 | 103.75 | 102.78 | 103.02 | 704,399 | +1.12(+1.10%) |
Aug 10, 2018 | 101.36 | 102.31 | 101.33 | 101.90 | 907,944 | -2.56(-2.45%) |
Aug 09, 2018 | 105.00 | 105.20 | 104.32 | 104.46 | 506,697 | -0.30(-0.28%) |
Aug 08, 2018 | 104.76 | 105.16 | 104.54 | 104.76 | 365,972 | +0.39(+0.37%) |
Aug 07, 2018 | 104.72 | 104.74 | 103.94 | 104.37 | 356,479 | +0.32(+0.30%) |
Aug 06, 2018 | 103.84 | 104.43 | 103.50 | 104.05 | 321,776 | -0.42(-0.41%) |
Aug 03, 2018 | 104.28 | 104.54 | 103.66 | 104.48 | 496,722 | +0.13(+0.12%) |
Aug 02, 2018 | 103.73 | 104.35 | 103.65 | 104.35 | 831,818 | -0.34(-0.33%) |