Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 113.17 | 113.89 | 112.33 | 112.46 | 2,850,725 | -0.41(-0.37%) |
Oct 30, 2018 | 111.58 | 113.02 | 110.64 | 112.88 | 2,185,052 | +2.12(+1.91%) |
Oct 29, 2018 | 111.96 | 113.00 | 109.91 | 110.76 | 2,154,499 | -0.38(-0.34%) |
Oct 26, 2018 | 110.91 | 112.24 | 109.20 | 111.14 | 2,841,911 | -0.22(-0.19%) |
Oct 25, 2018 | 113.39 | 113.66 | 110.26 | 111.36 | 3,783,635 | -1.19(-1.06%) |
Oct 24, 2018 | 108.56 | 114.25 | 108.49 | 112.54 | 4,306,710 | -1.58(-1.38%) |
Oct 23, 2018 | 113.36 | 115.12 | 112.75 | 114.12 | 2,868,868 | -0.34(-0.30%) |
Oct 22, 2018 | 115.38 | 116.07 | 114.14 | 114.46 | 2,374,991 | -1.03(-0.90%) |
Oct 19, 2018 | 113.89 | 116.58 | 113.89 | 115.50 | 2,326,664 | +0.71(+0.62%) |
Oct 18, 2018 | 115.86 | 116.73 | 114.12 | 114.78 | 4,587,491 | +0.32(+0.28%) |
Oct 17, 2018 | 112.39 | 115.28 | 112.19 | 114.46 | 1,905,900 | +2.02(+1.79%) |
Oct 16, 2018 | 112.63 | 112.85 | 111.87 | 112.44 | 2,699,798 | +0.23(+0.20%) |
Oct 15, 2018 | 113.60 | 114.81 | 112.20 | 112.22 | 1,805,909 | -1.45(-1.28%) |
Oct 12, 2018 | 114.38 | 115.13 | 110.95 | 113.67 | 3,070,823 | -0.51(-0.45%) |
Oct 11, 2018 | 118.90 | 118.90 | 113.30 | 114.18 | 3,511,018 | -5.06(-4.24%) |
Oct 10, 2018 | 121.50 | 122.52 | 119.19 | 119.24 | 2,352,151 | -3.74(-3.04%) |
Oct 09, 2018 | 122.22 | 123.26 | 120.88 | 122.98 | 1,571,397 | +0.39(+0.32%) |
Oct 08, 2018 | 120.95 | 123.29 | 120.54 | 122.59 | 1,329,643 | +1.53(+1.26%) |
Oct 05, 2018 | 121.07 | 122.06 | 120.80 | 121.06 | 884,216 | -0.01(-0.01%) |
Oct 04, 2018 | 120.10 | 121.18 | 119.81 | 121.07 | 1,099,983 | +0.94(+0.78%) |
Oct 03, 2018 | 120.66 | 121.38 | 119.85 | 120.13 | 942,250 | -0.13(-0.10%) |
Oct 02, 2018 | 120.00 | 120.36 | 119.39 | 120.26 | 1,290,065 | +0.36(+0.30%) |
Oct 01, 2018 | 120.85 | 121.09 | 119.58 | 119.90 | 1,529,419 | -0.42(-0.35%) |
Sep 28, 2018 | 119.72 | 120.56 | 119.08 | 120.32 | 1,325,714 | +0.24(+0.20%) |
Sep 27, 2018 | 120.46 | 120.96 | 119.94 | 120.08 | 1,376,770 | -0.39(-0.32%) |
Sep 26, 2018 | 122.38 | 122.41 | 120.21 | 120.47 | 1,869,057 | -1.46(-1.20%) |
Sep 25, 2018 | 123.43 | 123.74 | 121.66 | 121.92 | 1,429,088 | -1.49(-1.21%) |
Sep 24, 2018 | 125.93 | 126.16 | 123.29 | 123.42 | 1,545,206 | -2.50(-1.99%) |
Sep 21, 2018 | 126.30 | 126.47 | 125.23 | 125.92 | 2,251,803 | -0.13(-0.10%) |
Sep 20, 2018 | 125.95 | 126.47 | 125.14 | 126.05 | 1,603,593 | +0.55(+0.44%) |
Sep 19, 2018 | 124.49 | 126.48 | 124.49 | 125.50 | 1,858,935 | +1.32(+1.07%) |
Sep 18, 2018 | 124.22 | 124.52 | 123.14 | 124.17 | 1,197,110 | +0.27(+0.22%) |
Sep 17, 2018 | 124.00 | 124.34 | 123.53 | 123.91 | 1,394,095 | +0.21(+0.17%) |
Sep 14, 2018 | 122.26 | 123.78 | 122.10 | 123.70 | 1,334,778 | +1.65(+1.35%) |
Sep 13, 2018 | 121.50 | 122.29 | 121.11 | 122.05 | 1,175,932 | +1.44(+1.20%) |
Sep 12, 2018 | 121.45 | 121.83 | 120.38 | 120.61 | 1,418,309 | -0.81(-0.66%) |
Sep 11, 2018 | 120.41 | 121.91 | 120.14 | 121.42 | 1,289,331 | +0.09(+0.07%) |
Sep 10, 2018 | 122.39 | 122.39 | 120.84 | 121.33 | 1,299,980 | -1.03(-0.84%) |
Sep 07, 2018 | 122.60 | 123.30 | 121.97 | 122.36 | 1,156,807 | -0.65(-0.53%) |
Sep 06, 2018 | 122.93 | 123.39 | 122.53 | 123.01 | 1,272,914 | +0.05(+0.04%) |
Sep 05, 2018 | 122.03 | 123.43 | 121.71 | 122.95 | 1,178,477 | +0.97(+0.79%) |
Sep 04, 2018 | 121.08 | 122.00 | 120.82 | 121.99 | 1,191,003 | +0.86(+0.71%) |
Aug 31, 2018 | 121.13 | 121.13 | 121.13 | 0 | +0.08(+0.07%) | |
Aug 30, 2018 | 122.16 | 122.37 | 120.55 | 121.05 | 1,124,942 | -1.11(-0.91%) |
Aug 29, 2018 | 122.12 | 122.76 | 121.46 | 122.16 | 949,862 | +0.03(+0.02%) |
Aug 28, 2018 | 122.33 | 122.93 | 122.01 | 122.13 | 1,160,249 | -0.14(-0.11%) |
Aug 27, 2018 | 121.35 | 122.63 | 121.19 | 122.27 | 1,086,393 | +1.25(+1.03%) |
Aug 24, 2018 | 119.51 | 121.12 | 119.51 | 121.02 | 1,310,773 | +1.60(+1.34%) |
Aug 23, 2018 | 119.36 | 119.61 | 119.05 | 119.42 | 1,037,620 | +0.18(+0.15%) |
Aug 22, 2018 | 120.53 | 121.06 | 118.99 | 119.24 | 1,412,750 | -1.70(-1.41%) |
Aug 21, 2018 | 120.69 | 121.35 | 120.42 | 120.94 | 1,482,470 | +0.16(+0.13%) |
Aug 20, 2018 | 120.36 | 121.06 | 120.06 | 120.78 | 1,065,341 | +0.73(+0.60%) |
Aug 17, 2018 | 120.04 | 120.64 | 119.62 | 120.05 | 1,255,618 | -0.33(-0.28%) |
Aug 16, 2018 | 119.22 | 121.06 | 119.22 | 120.39 | 1,531,560 | +1.55(+1.30%) |
Aug 15, 2018 | 118.78 | 119.39 | 118.06 | 118.83 | 2,390,254 | -0.39(-0.32%) |
Aug 14, 2018 | 118.95 | 119.86 | 118.67 | 119.22 | 2,322,831 | -1.67(-1.38%) |
Aug 13, 2018 | 121.58 | 121.75 | 120.65 | 120.89 | 1,522,718 | -0.81(-0.67%) |
Aug 10, 2018 | 122.03 | 122.17 | 121.23 | 121.71 | 1,705,010 | -1.07(-0.87%) |
Aug 09, 2018 | 123.08 | 123.37 | 122.73 | 122.78 | 1,275,676 | -0.36(-0.29%) |
Aug 08, 2018 | 124.08 | 124.18 | 123.12 | 123.14 | 1,174,886 | -1.05(-0.84%) |
Aug 07, 2018 | 124.33 | 124.82 | 123.51 | 124.18 | 1,207,554 | -0.05(-0.04%) |
Aug 06, 2018 | 124.34 | 124.64 | 123.81 | 124.23 | 997,158 | -0.10(-0.08%) |
Aug 03, 2018 | 123.26 | 124.33 | 122.42 | 124.33 | 1,245,011 | +1.05(+0.85%) |
Aug 02, 2018 | 123.40 | 123.79 | 122.44 | 123.28 | 1,354,875 | -0.72(-0.58%) |