Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 111.13 | 112.24 | 110.92 | 111.26 | 951,300 | +1.41(+1.29%) |
Oct 30, 2018 | 108.24 | 109.98 | 107.97 | 109.84 | 1,829,859 | +1.41(+1.30%) |
Oct 29, 2018 | 110.74 | 111.28 | 106.69 | 108.44 | 1,307,631 | -0.90(-0.82%) |
Oct 26, 2018 | 109.60 | 110.78 | 108.17 | 109.34 | 1,671,225 | -2.13(-1.91%) |
Oct 25, 2018 | 110.04 | 112.17 | 109.65 | 111.47 | 767,656 | +2.36(+2.16%) |
Oct 24, 2018 | 112.70 | 112.73 | 108.89 | 109.11 | 1,130,388 | -3.70(-3.28%) |
Oct 23, 2018 | 111.48 | 113.31 | 110.74 | 112.81 | 1,325,125 | -0.47(-0.41%) |
Oct 22, 2018 | 114.01 | 114.16 | 112.99 | 113.28 | 559,776 | -0.41(-0.36%) |
Oct 19, 2018 | 113.83 | 114.86 | 113.35 | 113.69 | 1,160,052 | +0.21(+0.19%) |
Oct 18, 2018 | 114.79 | 114.99 | 112.88 | 113.48 | 927,575 | -1.71(-1.48%) |
Oct 17, 2018 | 115.07 | 115.48 | 114.00 | 115.19 | 880,378 | +0.20(+0.18%) |
Oct 16, 2018 | 113.52 | 115.21 | 113.35 | 114.98 | 1,078,990 | +2.38(+2.11%) |
Oct 15, 2018 | 113.19 | 113.74 | 112.59 | 112.61 | 860,760 | -0.79(-0.70%) |
Oct 12, 2018 | 113.82 | 113.85 | 111.84 | 113.40 | 1,085,642 | +1.77(+1.59%) |
Oct 11, 2018 | 113.60 | 114.40 | 110.81 | 111.62 | 3,575,110 | -2.52(-2.20%) |
Oct 10, 2018 | 117.83 | 117.83 | 114.02 | 114.14 | 2,325,382 | -3.93(-3.33%) |
Oct 09, 2018 | 117.85 | 118.64 | 117.66 | 118.07 | 987,861 | +0.01(+0.01%) |
Oct 08, 2018 | 117.64 | 118.25 | 117.02 | 118.06 | 979,105 | +0.08(+0.07%) |
Oct 05, 2018 | 118.78 | 119.04 | 117.28 | 117.98 | 942,052 | -0.76(-0.64%) |
Oct 04, 2018 | 119.52 | 119.52 | 117.96 | 118.74 | 893,781 | -1.03(-0.86%) |
Oct 03, 2018 | 120.18 | 120.38 | 119.56 | 119.77 | 543,214 | +0.11(+0.09%) |
Oct 02, 2018 | 119.50 | 119.97 | 119.41 | 119.66 | 375,967 | +0.07(+0.06%) |
Oct 01, 2018 | 119.62 | 120.04 | 119.28 | 119.58 | 341,561 | +0.61(+0.51%) |
Sep 28, 2018 | 118.83 | 119.29 | 118.71 | 118.98 | 316,595 | -0.10(-0.08%) |
Sep 27, 2018 | 118.87 | 119.62 | 118.79 | 119.08 | 402,714 | +0.49(+0.41%) |
Sep 26, 2018 | 118.98 | 119.60 | 118.43 | 118.59 | 397,131 | -0.34(-0.28%) |
Sep 25, 2018 | 119.18 | 119.22 | 118.84 | 118.93 | 231,176 | -0.05(-0.04%) |
Sep 24, 2018 | 118.92 | 119.04 | 118.60 | 118.97 | 307,404 | -0.27(-0.22%) |
Sep 21, 2018 | 120.00 | 120.00 | 119.17 | 119.24 | 374,652 | -0.17(-0.14%) |
Sep 20, 2018 | 118.91 | 119.59 | 118.91 | 119.40 | 494,692 | +1.02(+0.86%) |
Sep 19, 2018 | 118.12 | 118.47 | 118.01 | 118.39 | 349,572 | +0.29(+0.25%) |
Sep 18, 2018 | 117.52 | 118.40 | 117.52 | 118.10 | 420,868 | +0.68(+0.58%) |
Sep 17, 2018 | 118.03 | 118.03 | 117.29 | 117.42 | 445,421 | -0.72(-0.61%) |
Sep 14, 2018 | 118.35 | 118.35 | 117.75 | 118.14 | 568,653 | -0.08(-0.07%) |
Sep 13, 2018 | 118.02 | 118.34 | 117.89 | 118.22 | 608,169 | +0.73(+0.62%) |
Sep 12, 2018 | 117.48 | 117.82 | 117.18 | 117.49 | 778,867 | -0.01(-0.01%) |
Sep 11, 2018 | 116.66 | 117.65 | 116.49 | 117.50 | 490,101 | +0.57(+0.48%) |
Sep 10, 2018 | 117.30 | 117.37 | 116.84 | 116.94 | 395,280 | +0.10(+0.09%) |
Sep 07, 2018 | 116.57 | 117.26 | 116.49 | 116.83 | 854,129 | -0.24(-0.20%) |
Sep 06, 2018 | 117.53 | 117.63 | 116.50 | 117.07 | 773,768 | -0.46(-0.39%) |
Sep 05, 2018 | 117.66 | 117.84 | 117.10 | 117.53 | 773,611 | -0.39(-0.33%) |
Sep 04, 2018 | 117.95 | 118.06 | 117.41 | 117.92 | 796,815 | -0.20(-0.17%) |
Aug 31, 2018 | 118.12 | 118.12 | 118.12 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.33 | 118.70 | 117.93 | 118.19 | 776,280 | -0.40(-0.34%) |
Aug 29, 2018 | 117.95 | 118.64 | 117.86 | 118.59 | 411,474 | +0.80(+0.67%) |
Aug 28, 2018 | 118.05 | 118.08 | 117.67 | 117.79 | 395,721 | -0.01(-0.01%) |
Aug 27, 2018 | 117.35 | 117.86 | 117.35 | 117.80 | 473,588 | +1.00(+0.85%) |
Aug 24, 2018 | 116.37 | 116.87 | 116.37 | 116.81 | 413,058 | +0.69(+0.59%) |
Aug 23, 2018 | 116.19 | 116.66 | 115.99 | 116.12 | 399,727 | -0.17(-0.15%) |
Aug 22, 2018 | 116.07 | 116.52 | 116.02 | 116.30 | 408,573 | +0.07(+0.06%) |
Aug 21, 2018 | 116.29 | 116.72 | 116.16 | 116.22 | 554,479 | +0.17(+0.15%) |
Aug 20, 2018 | 116.08 | 116.16 | 115.81 | 116.05 | 304,386 | +0.17(+0.15%) |
Aug 17, 2018 | 115.34 | 116.10 | 115.16 | 115.88 | 396,208 | +0.33(+0.28%) |
Aug 16, 2018 | 115.31 | 115.95 | 115.26 | 115.55 | 502,566 | +1.02(+0.89%) |
Aug 15, 2018 | 114.76 | 114.80 | 113.82 | 114.52 | 889,272 | -0.80(-0.70%) |
Aug 14, 2018 | 115.08 | 115.47 | 114.79 | 115.33 | 569,707 | +0.61(+0.53%) |
Aug 13, 2018 | 115.27 | 115.60 | 114.64 | 114.71 | 1,041,201 | -0.43(-0.37%) |
Aug 10, 2018 | 115.32 | 115.46 | 114.77 | 115.14 | 543,486 | -0.81(-0.70%) |
Aug 09, 2018 | 116.16 | 116.28 | 115.88 | 115.96 | 293,165 | -0.13(-0.11%) |
Aug 08, 2018 | 115.94 | 116.28 | 115.87 | 116.08 | 240,311 | -0.01(-0.01%) |
Aug 07, 2018 | 116.00 | 116.31 | 116.00 | 116.09 | 274,196 | +0.40(+0.35%) |
Aug 06, 2018 | 115.23 | 115.81 | 115.02 | 115.69 | 280,218 | +0.48(+0.42%) |
Aug 03, 2018 | 114.70 | 115.21 | 114.63 | 115.21 | 327,930 | +0.64(+0.56%) |
Aug 02, 2018 | 113.33 | 114.70 | 113.33 | 114.57 | 508,581 | +0.59(+0.52%) |