Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 116.53 | 116.56 | 114.58 | 115.64 | 475,084 | -0.77(-0.66%) |
Oct 30, 2018 | 114.29 | 116.40 | 114.29 | 116.40 | 51,932 | +2.53(+2.22%) |
Oct 29, 2018 | 113.46 | 114.85 | 112.81 | 113.88 | 184,646 | +1.28(+1.13%) |
Oct 26, 2018 | 114.14 | 114.14 | 112.11 | 112.60 | 104,886 | -2.27(-1.97%) |
Oct 25, 2018 | 114.95 | 115.47 | 113.82 | 114.86 | 36,358 | -0.39(-0.34%) |
Oct 24, 2018 | 115.16 | 116.98 | 115.14 | 115.25 | 36,874 | +0.12(+0.10%) |
Oct 23, 2018 | 114.12 | 115.55 | 113.54 | 115.14 | 38,913 | +0.21(+0.18%) |
Oct 22, 2018 | 115.84 | 116.13 | 114.70 | 114.93 | 33,778 | -0.72(-0.62%) |
Oct 19, 2018 | 114.91 | 116.11 | 114.91 | 115.65 | 27,027 | +1.75(+1.54%) |
Oct 18, 2018 | 114.23 | 115.10 | 113.57 | 113.89 | 20,316 | -0.23(-0.21%) |
Oct 17, 2018 | 114.07 | 114.50 | 113.36 | 114.13 | 17,246 | -0.13(-0.11%) |
Oct 16, 2018 | 113.29 | 114.48 | 113.03 | 114.25 | 74,829 | +1.12(+0.99%) |
Oct 15, 2018 | 111.83 | 113.77 | 111.83 | 113.14 | 18,990 | +1.00(+0.89%) |
Oct 12, 2018 | 111.99 | 112.40 | 111.13 | 112.14 | 55,835 | +0.68(+0.61%) |
Oct 11, 2018 | 113.97 | 114.12 | 111.05 | 111.46 | 84,188 | -2.92(-2.55%) |
Oct 10, 2018 | 115.80 | 116.02 | 114.16 | 114.38 | 43,098 | -1.55(-1.34%) |
Oct 09, 2018 | 116.54 | 116.54 | 115.78 | 115.93 | 44,812 | -0.61(-0.53%) |
Oct 08, 2018 | 114.97 | 116.64 | 114.97 | 116.55 | 27,600 | +1.66(+1.45%) |
Oct 05, 2018 | 114.34 | 115.02 | 114.34 | 114.88 | 30,475 | +0.48(+0.42%) |
Oct 04, 2018 | 114.84 | 114.84 | 113.80 | 114.40 | 37,378 | -0.40(-0.35%) |
Oct 03, 2018 | 116.28 | 116.33 | 114.70 | 114.80 | 30,188 | -1.11(-0.95%) |
Oct 02, 2018 | 115.21 | 116.26 | 115.21 | 115.91 | 23,306 | +0.77(+0.67%) |
Oct 01, 2018 | 115.55 | 115.60 | 115.04 | 115.14 | 51,952 | -0.25(-0.22%) |
Sep 28, 2018 | 114.70 | 115.44 | 114.70 | 115.39 | 22,801 | +0.27(+0.23%) |
Sep 27, 2018 | 115.23 | 116.03 | 114.93 | 115.12 | 23,694 | -0.76(-0.66%) |
Sep 26, 2018 | 116.07 | 116.71 | 115.88 | 115.88 | 37,404 | -0.09(-0.08%) |
Sep 25, 2018 | 117.12 | 117.12 | 115.97 | 115.97 | 22,069 | -0.79(-0.68%) |
Sep 24, 2018 | 117.98 | 118.06 | 116.62 | 116.76 | 21,406 | -1.47(-1.24%) |
Sep 21, 2018 | 118.19 | 118.50 | 118.19 | 118.23 | 17,669 | +0.23(+0.20%) |
Sep 20, 2018 | 117.04 | 118.06 | 117.04 | 118.00 | 21,482 | +1.20(+1.03%) |
Sep 19, 2018 | 117.18 | 117.68 | 116.69 | 116.80 | 13,624 | -0.44(-0.37%) |
Sep 18, 2018 | 117.74 | 117.74 | 116.54 | 117.24 | 23,451 | -0.72(-0.61%) |
Sep 17, 2018 | 117.61 | 118.07 | 117.43 | 117.96 | 16,765 | +0.09(+0.08%) |
Sep 14, 2018 | 117.96 | 118.04 | 117.36 | 117.87 | 19,011 | -0.27(-0.23%) |
Sep 13, 2018 | 117.88 | 118.20 | 117.50 | 118.14 | 30,570 | -0.31(-0.26%) |
Sep 12, 2018 | 117.18 | 118.50 | 117.10 | 118.45 | 33,525 | +1.25(+1.07%) |
Sep 11, 2018 | 117.51 | 117.56 | 116.92 | 117.20 | 25,894 | -0.48(-0.41%) |
Sep 10, 2018 | 117.85 | 118.39 | 117.68 | 117.68 | 14,553 | -0.01(-0.01%) |
Sep 07, 2018 | 117.64 | 117.69 | 116.68 | 117.69 | 23,037 | -0.06(-0.05%) |
Sep 06, 2018 | 116.92 | 117.91 | 116.67 | 117.75 | 40,181 | +0.84(+0.72%) |
Sep 05, 2018 | 115.36 | 116.91 | 115.33 | 116.91 | 28,498 | +1.16(+1.00%) |
Sep 04, 2018 | 115.68 | 116.25 | 115.55 | 115.75 | 22,441 | -0.18(-0.15%) |
Aug 31, 2018 | 115.92 | 115.92 | 115.92 | 0 | +0.33(+0.29%) | |
Aug 30, 2018 | 115.63 | 116.06 | 115.33 | 115.59 | 19,749 | -0.42(-0.36%) |
Aug 29, 2018 | 116.25 | 116.25 | 115.78 | 116.01 | 10,244 | +0.36(+0.31%) |
Aug 28, 2018 | 116.29 | 116.51 | 115.61 | 115.66 | 28,331 | -0.36(-0.31%) |
Aug 27, 2018 | 116.57 | 116.57 | 115.62 | 116.01 | 28,984 | -0.11(-0.09%) |
Aug 24, 2018 | 115.67 | 116.43 | 115.61 | 116.12 | 34,556 | +0.31(+0.27%) |
Aug 23, 2018 | 115.68 | 116.08 | 115.58 | 115.81 | 14,607 | -0.43(-0.37%) |
Aug 22, 2018 | 116.76 | 116.76 | 116.17 | 116.24 | 31,320 | -0.69(-0.59%) |
Aug 21, 2018 | 118.31 | 118.31 | 116.48 | 116.92 | 26,304 | -1.45(-1.22%) |
Aug 20, 2018 | 118.35 | 118.75 | 118.20 | 118.37 | 24,321 | +0.27(+0.23%) |
Aug 17, 2018 | 116.59 | 118.11 | 116.59 | 118.11 | 32,655 | +1.35(+1.16%) |
Aug 16, 2018 | 116.17 | 117.00 | 116.17 | 116.75 | 239,621 | +1.16(+1.01%) |
Aug 15, 2018 | 114.87 | 115.66 | 114.26 | 115.59 | 30,508 | +0.47(+0.41%) |
Aug 14, 2018 | 114.46 | 115.23 | 114.46 | 115.12 | 23,328 | +0.95(+0.83%) |
Aug 13, 2018 | 114.25 | 114.44 | 113.61 | 114.17 | 18,957 | +0.12(+0.10%) |
Aug 10, 2018 | 114.08 | 114.56 | 113.90 | 114.06 | 20,017 | -0.51(-0.44%) |
Aug 09, 2018 | 115.04 | 115.22 | 114.37 | 114.56 | 18,790 | -0.46(-0.40%) |
Aug 08, 2018 | 115.68 | 115.73 | 114.98 | 115.02 | 33,774 | -0.85(-0.73%) |
Aug 07, 2018 | 116.50 | 116.50 | 115.56 | 115.87 | 33,078 | -0.69(-0.59%) |
Aug 06, 2018 | 116.79 | 117.11 | 116.53 | 116.56 | 55,320 | -0.12(-0.10%) |
Aug 03, 2018 | 115.35 | 117.43 | 115.35 | 116.67 | 42,719 | +1.70(+1.48%) |
Aug 02, 2018 | 113.28 | 115.01 | 113.20 | 114.98 | 61,580 | +1.55(+1.36%) |