Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 112.52 | 115.02 | 112.52 | 113.66 | 111,276 | +2.27(+2.04%) |
Oct 30, 2018 | 110.70 | 111.49 | 109.75 | 111.39 | 160,578 | +1.17(+1.07%) |
Oct 29, 2018 | 110.97 | 112.43 | 108.91 | 110.22 | 238,251 | +0.54(+0.50%) |
Oct 26, 2018 | 109.85 | 110.87 | 108.61 | 109.67 | 228,393 | -1.66(-1.49%) |
Oct 25, 2018 | 109.64 | 112.19 | 109.46 | 111.34 | 584,185 | +2.48(+2.28%) |
Oct 24, 2018 | 111.98 | 111.98 | 108.62 | 108.86 | 270,809 | -3.21(-2.86%) |
Oct 23, 2018 | 110.53 | 112.66 | 109.75 | 112.07 | 158,554 | -0.89(-0.78%) |
Oct 22, 2018 | 115.31 | 115.31 | 112.95 | 112.95 | 69,855 | -2.14(-1.86%) |
Oct 19, 2018 | 114.75 | 116.15 | 114.49 | 115.10 | 73,329 | +0.29(+0.25%) |
Oct 18, 2018 | 116.55 | 117.12 | 114.65 | 114.81 | 81,634 | -2.27(-1.94%) |
Oct 17, 2018 | 115.85 | 117.75 | 115.24 | 117.08 | 56,112 | +0.97(+0.83%) |
Oct 16, 2018 | 115.03 | 116.24 | 114.29 | 116.11 | 84,744 | +1.96(+1.72%) |
Oct 15, 2018 | 114.90 | 115.33 | 114.15 | 114.15 | 72,967 | -0.70(-0.61%) |
Oct 12, 2018 | 116.22 | 116.60 | 113.05 | 114.85 | 123,542 | +0.75(+0.66%) |
Oct 11, 2018 | 115.91 | 117.31 | 113.75 | 114.10 | 216,928 | -2.85(-2.44%) |
Oct 10, 2018 | 120.75 | 120.75 | 116.94 | 116.95 | 173,501 | -3.73(-3.09%) |
Oct 09, 2018 | 120.58 | 121.17 | 120.19 | 120.68 | 57,703 | -0.53(-0.44%) |
Oct 08, 2018 | 120.86 | 121.45 | 119.98 | 121.21 | 61,007 | +0.02(+0.01%) |
Oct 05, 2018 | 122.44 | 122.61 | 120.75 | 121.19 | 268,210 | -0.82(-0.67%) |
Oct 04, 2018 | 122.03 | 123.27 | 121.21 | 122.01 | 119,596 | +0.17(+0.14%) |
Oct 03, 2018 | 121.53 | 122.41 | 121.18 | 121.84 | 116,617 | +1.19(+0.99%) |
Oct 02, 2018 | 120.73 | 120.76 | 119.93 | 120.65 | 53,576 | -0.25(-0.21%) |
Oct 01, 2018 | 121.12 | 121.84 | 120.61 | 120.90 | 75,702 | +0.39(+0.32%) |
Sep 28, 2018 | 121.13 | 121.44 | 120.31 | 120.51 | 80,960 | -1.17(-0.96%) |
Sep 27, 2018 | 122.33 | 122.67 | 121.68 | 121.68 | 210,166 | -0.44(-0.36%) |
Sep 26, 2018 | 123.93 | 123.93 | 121.92 | 122.12 | 105,456 | -1.56(-1.26%) |
Sep 25, 2018 | 124.54 | 124.54 | 123.61 | 123.68 | 239,999 | -0.36(-0.29%) |
Sep 24, 2018 | 125.02 | 125.02 | 123.88 | 124.04 | 113,840 | -1.07(-0.86%) |
Sep 21, 2018 | 126.11 | 126.11 | 125.04 | 125.11 | 245,886 | -0.57(-0.45%) |
Sep 20, 2018 | 125.18 | 126.01 | 125.15 | 125.68 | 62,899 | +1.22(+0.98%) |
Sep 19, 2018 | 122.58 | 124.69 | 122.58 | 124.47 | 206,496 | +1.87(+1.53%) |
Sep 18, 2018 | 122.31 | 122.83 | 122.12 | 122.59 | 76,847 | +0.44(+0.36%) |
Sep 17, 2018 | 122.96 | 123.18 | 121.99 | 122.15 | 37,217 | -0.69(-0.56%) |
Sep 14, 2018 | 122.39 | 123.10 | 122.39 | 122.84 | 32,636 | +0.63(+0.52%) |
Sep 13, 2018 | 122.83 | 123.27 | 122.03 | 122.21 | 94,801 | -0.24(-0.20%) |
Sep 12, 2018 | 123.59 | 123.59 | 122.38 | 122.45 | 44,076 | -1.17(-0.95%) |
Sep 11, 2018 | 122.96 | 123.84 | 122.78 | 123.62 | 86,306 | +0.40(+0.32%) |
Sep 10, 2018 | 123.67 | 123.83 | 123.20 | 123.22 | 83,382 | +0.06(+0.05%) |
Sep 07, 2018 | 123.55 | 123.55 | 122.87 | 123.16 | 184,831 | -0.27(-0.22%) |
Sep 06, 2018 | 124.08 | 124.20 | 123.13 | 123.43 | 78,821 | -0.62(-0.50%) |
Sep 05, 2018 | 124.60 | 125.04 | 123.91 | 124.05 | 56,307 | -0.81(-0.65%) |
Sep 04, 2018 | 123.96 | 124.94 | 123.75 | 124.86 | 64,481 | +0.64(+0.52%) |
Aug 31, 2018 | 124.22 | 124.22 | 124.22 | 0 | +0.13(+0.10%) | |
Aug 30, 2018 | 124.59 | 124.77 | 124.00 | 124.10 | 60,948 | -0.86(-0.69%) |
Aug 29, 2018 | 124.94 | 125.30 | 124.47 | 124.95 | 42,429 | +0.12(+0.09%) |
Aug 28, 2018 | 125.30 | 125.30 | 124.71 | 124.84 | 32,848 | -0.14(-0.11%) |
Aug 27, 2018 | 123.98 | 125.49 | 123.98 | 124.97 | 100,331 | +1.48(+1.20%) |
Aug 24, 2018 | 123.44 | 123.75 | 123.33 | 123.49 | 27,197 | +0.44(+0.36%) |
Aug 23, 2018 | 123.48 | 123.54 | 122.88 | 123.05 | 26,903 | -0.59(-0.47%) |
Aug 22, 2018 | 123.31 | 123.97 | 123.18 | 123.64 | 38,610 | +0.11(+0.09%) |
Aug 21, 2018 | 123.30 | 124.28 | 123.30 | 123.53 | 54,263 | +0.27(+0.22%) |
Aug 20, 2018 | 122.84 | 123.39 | 122.66 | 123.26 | 35,479 | +0.50(+0.40%) |
Aug 17, 2018 | 122.31 | 122.99 | 122.31 | 122.76 | 27,530 | +0.21(+0.17%) |
Aug 16, 2018 | 121.66 | 122.99 | 121.66 | 122.56 | 38,046 | +1.50(+1.24%) |
Aug 15, 2018 | 121.33 | 121.53 | 120.48 | 121.06 | 50,354 | -1.07(-0.88%) |
Aug 14, 2018 | 121.23 | 122.40 | 121.23 | 122.13 | 39,453 | +1.23(+1.02%) |
Aug 13, 2018 | 122.03 | 122.42 | 120.86 | 120.90 | 50,835 | -1.10(-0.90%) |
Aug 10, 2018 | 120.79 | 122.41 | 120.79 | 122.00 | 91,694 | -1.24(-1.01%) |
Aug 09, 2018 | 123.81 | 123.86 | 123.14 | 123.24 | 77,385 | -0.62(-0.50%) |
Aug 08, 2018 | 123.39 | 124.18 | 123.39 | 123.86 | 53,251 | +0.38(+0.31%) |
Aug 07, 2018 | 123.38 | 124.15 | 123.38 | 123.48 | 142,005 | +0.58(+0.47%) |
Aug 06, 2018 | 122.74 | 123.18 | 122.29 | 122.91 | 168,694 | +0.12(+0.10%) |
Aug 03, 2018 | 122.17 | 122.80 | 122.13 | 122.79 | 21,424 | +0.54(+0.44%) |
Aug 02, 2018 | 121.12 | 122.39 | 120.79 | 122.25 | 40,270 | +0.25(+0.21%) |