Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 94.81 | 97.02 | 94.59 | 96.37 | 2,087,775 | +2.29(+2.43%) |
Oct 30, 2018 | 92.24 | 94.30 | 92.11 | 94.09 | 1,491,240 | +2.29(+2.49%) |
Oct 29, 2018 | 93.32 | 94.36 | 90.71 | 91.80 | 2,339,684 | -0.54(-0.59%) |
Oct 26, 2018 | 92.06 | 93.44 | 90.94 | 92.34 | 5,209,422 | -1.06(-1.14%) |
Oct 25, 2018 | 102.36 | 102.36 | 86.02 | 93.40 | 10,156,033 | -16.20(-14.78%) |
Oct 24, 2018 | 112.98 | 114.19 | 109.35 | 109.60 | 1,453,043 | -3.50(-3.09%) |
Oct 23, 2018 | 114.44 | 114.45 | 110.87 | 113.10 | 1,362,819 | -3.72(-3.18%) |
Oct 22, 2018 | 117.79 | 117.91 | 116.11 | 116.81 | 1,849,942 | -0.58(-0.49%) |
Oct 19, 2018 | 117.38 | 118.93 | 117.05 | 117.39 | 692,898 | +0.20(+0.17%) |
Oct 18, 2018 | 117.88 | 118.94 | 116.33 | 117.19 | 529,648 | -0.87(-0.74%) |
Oct 17, 2018 | 117.92 | 118.89 | 117.11 | 118.06 | 744,678 | -0.18(-0.15%) |
Oct 16, 2018 | 117.32 | 118.90 | 116.40 | 118.25 | 913,948 | +1.29(+1.10%) |
Oct 15, 2018 | 116.24 | 117.82 | 115.63 | 116.95 | 971,524 | +0.05(+0.04%) |
Oct 12, 2018 | 114.27 | 117.24 | 113.81 | 116.91 | 1,905,444 | +4.30(+3.82%) |
Oct 11, 2018 | 115.87 | 116.77 | 112.59 | 112.60 | 1,471,479 | -3.58(-3.08%) |
Oct 10, 2018 | 121.05 | 121.16 | 116.01 | 116.18 | 1,245,725 | -4.76(-3.94%) |
Oct 09, 2018 | 120.66 | 121.52 | 120.48 | 120.94 | 778,846 | -0.19(-0.16%) |
Oct 08, 2018 | 122.83 | 122.90 | 120.60 | 121.13 | 782,354 | -1.63(-1.33%) |
Oct 05, 2018 | 122.20 | 123.18 | 121.41 | 122.77 | 1,021,506 | +0.91(+0.75%) |
Oct 04, 2018 | 124.53 | 125.19 | 120.97 | 121.86 | 1,255,178 | -3.35(-2.68%) |
Oct 03, 2018 | 125.99 | 126.25 | 124.98 | 125.21 | 612,695 | -0.57(-0.45%) |
Oct 02, 2018 | 124.52 | 126.11 | 123.98 | 125.78 | 1,255,889 | +1.52(+1.22%) |
Oct 01, 2018 | 124.86 | 124.92 | 123.59 | 124.26 | 1,082,949 | +0.21(+0.17%) |
Sep 28, 2018 | 123.57 | 124.43 | 122.99 | 124.05 | 797,522 | +0.17(+0.14%) |
Sep 27, 2018 | 124.31 | 124.65 | 123.71 | 123.88 | 820,945 | -0.45(-0.36%) |
Sep 26, 2018 | 125.40 | 125.87 | 124.19 | 124.33 | 832,343 | -0.84(-0.67%) |
Sep 25, 2018 | 125.71 | 125.79 | 124.45 | 125.16 | 1,534,129 | -0.14(-0.11%) |
Sep 24, 2018 | 126.72 | 126.72 | 124.71 | 125.30 | 873,381 | -1.44(-1.14%) |
Sep 21, 2018 | 126.59 | 127.44 | 125.68 | 126.75 | 1,212,019 | -0.11(-0.09%) |
Sep 20, 2018 | 128.03 | 128.67 | 126.04 | 126.86 | 1,402,794 | -0.75(-0.59%) |
Sep 19, 2018 | 131.25 | 131.25 | 127.38 | 127.61 | 615,041 | -3.55(-2.71%) |
Sep 18, 2018 | 128.97 | 131.76 | 128.97 | 131.17 | 825,017 | +2.01(+1.56%) |
Sep 17, 2018 | 129.80 | 129.87 | 128.64 | 129.15 | 505,703 | -0.70(-0.54%) |
Sep 14, 2018 | 129.21 | 130.15 | 128.51 | 129.85 | 715,107 | +0.74(+0.57%) |
Sep 13, 2018 | 129.75 | 130.03 | 128.78 | 129.11 | 453,363 | +0.24(+0.18%) |
Sep 12, 2018 | 128.04 | 129.02 | 127.55 | 128.88 | 556,202 | +0.77(+0.60%) |
Sep 11, 2018 | 127.63 | 128.73 | 127.12 | 128.11 | 1,464,803 | +0.27(+0.21%) |
Sep 10, 2018 | 129.85 | 129.85 | 127.71 | 127.84 | 934,194 | -1.28(-0.99%) |
Sep 07, 2018 | 128.61 | 130.16 | 128.04 | 129.12 | 538,698 | +0.14(+0.11%) |
Sep 06, 2018 | 128.02 | 129.40 | 128.02 | 128.98 | 426,064 | +1.16(+0.91%) |
Sep 05, 2018 | 127.80 | 128.38 | 127.39 | 127.82 | 799,405 | -0.08(-0.06%) |
Sep 04, 2018 | 126.99 | 128.19 | 126.88 | 127.90 | 577,460 | +0.62(+0.49%) |
Aug 31, 2018 | 127.28 | 127.28 | 127.28 | 0 | +0.56(+0.44%) | |
Aug 30, 2018 | 127.10 | 127.20 | 126.13 | 126.72 | 679,916 | -0.48(-0.38%) |
Aug 29, 2018 | 125.94 | 127.55 | 125.16 | 127.20 | 818,461 | +1.22(+0.97%) |
Aug 28, 2018 | 126.08 | 127.51 | 125.49 | 125.98 | 1,117,420 | +0.28(+0.23%) |
Aug 27, 2018 | 126.38 | 126.48 | 125.20 | 125.69 | 888,780 | -0.26(-0.20%) |
Aug 24, 2018 | 128.43 | 128.43 | 125.78 | 125.95 | 744,894 | -2.50(-1.95%) |
Aug 23, 2018 | 127.77 | 129.29 | 127.64 | 128.45 | 918,181 | +1.24(+0.97%) |
Aug 22, 2018 | 126.98 | 127.69 | 126.58 | 127.21 | 474,996 | +0.01(+0.01%) |
Aug 21, 2018 | 125.88 | 127.57 | 125.77 | 127.20 | 819,144 | +1.35(+1.08%) |
Aug 20, 2018 | 126.06 | 126.93 | 124.46 | 125.85 | 1,497,190 | -0.23(-0.18%) |
Aug 17, 2018 | 123.09 | 126.11 | 122.43 | 126.08 | 952,594 | +3.15(+2.57%) |
Aug 16, 2018 | 122.63 | 123.61 | 122.57 | 122.92 | 514,501 | +0.69(+0.57%) |
Aug 15, 2018 | 122.37 | 122.53 | 121.07 | 122.23 | 568,938 | -0.46(-0.38%) |
Aug 14, 2018 | 122.41 | 123.32 | 122.23 | 122.69 | 610,607 | +0.64(+0.53%) |
Aug 13, 2018 | 121.55 | 123.06 | 121.14 | 122.05 | 677,568 | +0.45(+0.37%) |
Aug 10, 2018 | 120.87 | 121.98 | 120.40 | 121.60 | 429,005 | -0.04(-0.03%) |
Aug 09, 2018 | 120.75 | 122.25 | 120.57 | 121.63 | 533,290 | +0.87(+0.72%) |
Aug 08, 2018 | 121.21 | 121.67 | 120.23 | 120.76 | 341,802 | -0.08(-0.07%) |
Aug 07, 2018 | 121.53 | 121.61 | 120.78 | 120.85 | 472,124 | -0.45(-0.38%) |
Aug 06, 2018 | 121.01 | 121.52 | 120.43 | 121.30 | 809,288 | +0.27(+0.23%) |
Aug 03, 2018 | 119.13 | 121.09 | 118.62 | 121.03 | 577,109 | +1.88(+1.57%) |
Aug 02, 2018 | 118.22 | 119.34 | 118.00 | 119.15 | 586,338 | +0.53(+0.45%) |