Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 105.86 | 106.57 | 105.45 | 105.62 | 4,662,659 | +0.56(+0.54%) |
Oct 30, 2018 | 103.59 | 105.19 | 103.22 | 105.05 | 4,739,124 | +1.68(+1.62%) |
Oct 29, 2018 | 103.71 | 105.12 | 102.20 | 103.38 | 4,785,202 | +0.24(+0.23%) |
Oct 26, 2018 | 103.74 | 104.54 | 102.25 | 103.14 | 8,871,102 | -1.43(-1.37%) |
Oct 25, 2018 | 103.82 | 105.24 | 103.49 | 104.57 | 4,059,503 | +1.28(+1.24%) |
Oct 24, 2018 | 105.80 | 105.90 | 103.13 | 103.30 | 3,274,671 | -2.55(-2.41%) |
Oct 23, 2018 | 105.14 | 106.42 | 104.39 | 105.85 | 3,040,481 | -0.63(-0.59%) |
Oct 22, 2018 | 107.71 | 107.73 | 106.34 | 106.48 | 1,796,182 | -0.97(-0.90%) |
Oct 19, 2018 | 107.48 | 108.27 | 107.20 | 107.45 | 2,069,393 | +0.06(+0.06%) |
Oct 18, 2018 | 108.11 | 108.64 | 106.92 | 107.39 | 2,314,883 | -1.01(-0.93%) |
Oct 17, 2018 | 108.11 | 108.77 | 107.31 | 108.40 | 1,996,070 | +0.21(+0.20%) |
Oct 16, 2018 | 106.99 | 108.31 | 106.72 | 108.19 | 2,137,329 | +1.75(+1.64%) |
Oct 15, 2018 | 106.49 | 107.35 | 106.43 | 106.44 | 3,038,960 | -0.18(-0.17%) |
Oct 12, 2018 | 107.32 | 107.32 | 105.40 | 106.61 | 4,057,261 | +0.59(+0.56%) |
Oct 11, 2018 | 108.47 | 108.65 | 105.54 | 106.02 | 6,809,083 | -2.79(-2.56%) |
Oct 10, 2018 | 111.46 | 111.51 | 108.71 | 108.81 | 3,832,557 | -2.77(-2.48%) |
Oct 09, 2018 | 111.70 | 112.01 | 111.28 | 111.58 | 2,115,456 | -0.33(-0.29%) |
Oct 08, 2018 | 111.25 | 112.06 | 111.22 | 111.91 | 2,128,333 | +0.39(+0.35%) |
Oct 05, 2018 | 112.01 | 112.20 | 111.10 | 111.52 | 2,358,198 | -0.34(-0.31%) |
Oct 04, 2018 | 111.90 | 112.16 | 111.21 | 111.86 | 2,034,896 | -0.18(-0.16%) |
Oct 03, 2018 | 112.37 | 112.54 | 111.88 | 112.05 | 3,338,052 | +0.11(+0.09%) |
Oct 02, 2018 | 111.77 | 112.12 | 111.51 | 111.94 | 1,364,954 | +0.22(+0.20%) |
Oct 01, 2018 | 111.91 | 112.13 | 111.45 | 111.72 | 1,352,409 | +0.36(+0.32%) |
Sep 28, 2018 | 111.09 | 111.63 | 110.97 | 111.36 | 2,186,166 | +0.08(+0.07%) |
Sep 27, 2018 | 111.40 | 111.91 | 111.18 | 111.28 | 2,224,746 | -0.08(-0.07%) |
Sep 26, 2018 | 112.04 | 112.26 | 111.19 | 111.36 | 1,803,319 | -0.59(-0.53%) |
Sep 25, 2018 | 112.62 | 112.62 | 111.90 | 111.95 | 2,555,552 | -0.45(-0.40%) |
Sep 24, 2018 | 113.08 | 113.23 | 112.21 | 112.40 | 1,421,021 | -0.80(-0.71%) |
Sep 21, 2018 | 113.47 | 113.47 | 113.14 | 113.20 | 2,145,383 | +0.13(+0.12%) |
Sep 20, 2018 | 112.67 | 113.25 | 112.67 | 113.07 | 1,822,381 | +0.78(+0.69%) |
Sep 19, 2018 | 111.95 | 112.55 | 111.90 | 112.29 | 2,794,609 | +0.31(+0.27%) |
Sep 18, 2018 | 111.61 | 112.17 | 111.46 | 111.98 | 953,652 | +0.46(+0.42%) |
Sep 17, 2018 | 111.70 | 111.85 | 111.42 | 111.52 | 1,033,664 | -0.10(-0.09%) |
Sep 14, 2018 | 111.55 | 111.70 | 111.28 | 111.62 | 2,562,516 | +0.19(+0.17%) |
Sep 13, 2018 | 111.38 | 111.53 | 111.08 | 111.43 | 2,205,768 | +0.44(+0.39%) |
Sep 12, 2018 | 110.94 | 111.25 | 110.83 | 110.99 | 1,349,453 | +0.05(+0.05%) |
Sep 11, 2018 | 110.39 | 111.16 | 110.38 | 110.94 | 1,227,195 | +0.05(+0.05%) |
Sep 10, 2018 | 111.08 | 111.43 | 110.87 | 110.88 | 839,284 | +0.23(+0.21%) |
Sep 07, 2018 | 110.59 | 110.89 | 110.32 | 110.66 | 1,556,181 | -0.30(-0.27%) |
Sep 06, 2018 | 111.34 | 111.50 | 110.66 | 110.95 | 1,199,313 | -0.31(-0.27%) |
Sep 05, 2018 | 110.75 | 111.34 | 110.59 | 111.26 | 2,795,201 | +0.33(+0.30%) |
Sep 04, 2018 | 111.04 | 111.18 | 110.56 | 110.93 | 1,640,081 | -0.17(-0.15%) |
Aug 31, 2018 | 111.09 | 111.09 | 111.09 | 0 | -0.13(-0.12%) | |
Aug 30, 2018 | 111.66 | 111.71 | 111.02 | 111.22 | 1,780,057 | -0.61(-0.55%) |
Aug 29, 2018 | 111.64 | 112.03 | 111.37 | 111.84 | 1,438,529 | +0.27(+0.24%) |
Aug 28, 2018 | 111.74 | 111.81 | 111.43 | 111.56 | 2,070,025 | +0.03(+0.02%) |
Aug 27, 2018 | 111.23 | 111.64 | 111.11 | 111.54 | 1,636,363 | +0.69(+0.62%) |
Aug 24, 2018 | 110.56 | 110.96 | 110.52 | 110.85 | 1,068,573 | +0.50(+0.45%) |
Aug 23, 2018 | 110.54 | 110.73 | 110.25 | 110.35 | 1,338,393 | -0.37(-0.33%) |
Aug 22, 2018 | 110.82 | 110.93 | 110.61 | 110.72 | 1,165,505 | -0.21(-0.19%) |
Aug 21, 2018 | 110.82 | 111.29 | 110.82 | 110.93 | 1,092,429 | +0.31(+0.28%) |
Aug 20, 2018 | 110.42 | 110.75 | 110.42 | 110.61 | 1,413,816 | +0.31(+0.29%) |
Aug 17, 2018 | 109.67 | 110.49 | 109.67 | 110.30 | 1,383,882 | +0.52(+0.47%) |
Aug 16, 2018 | 109.13 | 109.98 | 109.13 | 109.78 | 1,097,754 | +1.24(+1.14%) |
Aug 15, 2018 | 108.81 | 108.81 | 108.00 | 108.54 | 1,733,230 | -0.79(-0.72%) |
Aug 14, 2018 | 108.91 | 109.43 | 108.91 | 109.33 | 1,957,774 | +0.70(+0.64%) |
Aug 13, 2018 | 109.30 | 109.43 | 108.47 | 108.63 | 1,329,188 | -0.61(-0.56%) |
Aug 10, 2018 | 109.41 | 109.55 | 109.01 | 109.24 | 1,454,243 | -0.79(-0.72%) |
Aug 09, 2018 | 110.33 | 110.39 | 109.95 | 110.03 | 1,246,578 | -0.24(-0.21%) |
Aug 08, 2018 | 110.36 | 110.39 | 110.04 | 110.26 | 1,186,175 | -0.12(-0.11%) |
Aug 07, 2018 | 110.35 | 110.59 | 110.17 | 110.39 | 3,200,070 | +0.31(+0.29%) |
Aug 06, 2018 | 109.82 | 110.30 | 109.63 | 110.07 | 1,773,160 | +0.29(+0.26%) |
Aug 03, 2018 | 109.16 | 109.80 | 109.12 | 109.78 | 2,024,568 | +0.68(+0.62%) |
Aug 02, 2018 | 108.44 | 109.19 | 108.30 | 109.10 | 2,144,874 | +0.11(+0.10%) |