Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.17 | 120.10 | 118.05 | 119.92 | 902,727 | +1.48(+1.25%) |
Sep 27, 2018 | 118.55 | 119.44 | 118.32 | 118.43 | 491,163 | -0.19(-0.16%) |
Sep 26, 2018 | 119.79 | 120.08 | 118.42 | 118.62 | 1,266,882 | -1.09(-0.91%) |
Sep 25, 2018 | 118.86 | 120.03 | 118.82 | 119.71 | 1,379,804 | +0.88(+0.74%) |
Sep 24, 2018 | 117.67 | 119.27 | 116.73 | 118.83 | 1,479,603 | +0.51(+0.43%) |
Sep 21, 2018 | 116.18 | 118.49 | 116.09 | 118.32 | 2,443,919 | +2.14(+1.84%) |
Sep 20, 2018 | 115.09 | 116.22 | 114.52 | 116.18 | 673,423 | +1.44(+1.25%) |
Sep 19, 2018 | 116.56 | 116.82 | 114.18 | 114.75 | 699,403 | -1.92(-1.64%) |
Sep 18, 2018 | 116.22 | 118.30 | 116.22 | 116.66 | 963,666 | +0.11(+0.09%) |
Sep 17, 2018 | 117.13 | 117.13 | 115.80 | 116.55 | 1,071,165 | -0.25(-0.21%) |
Sep 14, 2018 | 117.55 | 117.58 | 116.24 | 116.80 | 889,704 | +0.57(+0.49%) |
Sep 13, 2018 | 115.92 | 116.88 | 115.92 | 116.23 | 726,982 | +0.62(+0.53%) |
Sep 12, 2018 | 116.48 | 116.84 | 114.99 | 115.61 | 937,053 | -1.33(-1.14%) |
Sep 11, 2018 | 116.66 | 117.33 | 116.35 | 116.94 | 689,006 | +0.28(+0.24%) |
Sep 10, 2018 | 116.97 | 117.17 | 116.25 | 116.66 | 738,882 | +0.31(+0.27%) |
Sep 07, 2018 | 117.09 | 117.44 | 116.08 | 116.35 | 941,232 | -0.75(-0.64%) |
Sep 06, 2018 | 117.56 | 117.81 | 116.34 | 117.10 | 826,847 | +0.17(+0.15%) |
Sep 05, 2018 | 117.33 | 117.69 | 116.28 | 116.92 | 841,881 | -0.69(-0.58%) |
Sep 04, 2018 | 117.06 | 117.63 | 116.28 | 117.61 | 769,482 | -0.18(-0.15%) |
Aug 31, 2018 | 117.79 | 117.79 | 117.79 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.32 | 118.56 | 116.68 | 117.03 | 1,183,883 | -1.08(-0.92%) |
Aug 29, 2018 | 117.30 | 118.24 | 117.10 | 118.12 | 605,080 | +0.82(+0.70%) |
Aug 28, 2018 | 117.08 | 117.90 | 116.87 | 117.30 | 992,641 | +0.53(+0.46%) |
Aug 27, 2018 | 116.40 | 117.05 | 115.72 | 116.77 | 1,059,962 | +0.55(+0.47%) |
Aug 24, 2018 | 115.25 | 116.53 | 114.72 | 116.22 | 1,045,741 | +1.43(+1.25%) |
Aug 23, 2018 | 114.23 | 114.94 | 114.16 | 114.79 | 581,043 | +0.62(+0.55%) |
Aug 22, 2018 | 114.25 | 114.48 | 113.71 | 114.16 | 696,068 | -0.07(-0.06%) |
Aug 21, 2018 | 114.63 | 115.42 | 114.08 | 114.23 | 496,415 | -0.46(-0.40%) |
Aug 20, 2018 | 113.88 | 115.33 | 113.88 | 114.69 | 1,067,642 | +1.84(+1.63%) |
Aug 17, 2018 | 111.33 | 113.49 | 111.04 | 112.86 | 977,303 | +1.54(+1.39%) |
Aug 16, 2018 | 110.89 | 111.73 | 110.89 | 111.32 | 859,135 | +0.94(+0.86%) |
Aug 15, 2018 | 110.62 | 111.12 | 109.46 | 110.37 | 850,204 | -0.66(-0.60%) |
Aug 14, 2018 | 111.49 | 111.69 | 110.69 | 111.03 | 1,026,607 | -0.32(-0.29%) |
Aug 13, 2018 | 111.38 | 112.48 | 110.73 | 111.35 | 828,082 | +0.31(+0.28%) |
Aug 10, 2018 | 111.17 | 111.97 | 110.84 | 111.04 | 605,475 | -0.40(-0.36%) |
Aug 09, 2018 | 109.60 | 111.89 | 109.41 | 111.45 | 1,247,528 | +1.50(+1.36%) |
Aug 08, 2018 | 111.55 | 111.56 | 109.55 | 109.95 | 1,111,962 | -1.08(-0.98%) |
Aug 07, 2018 | 110.11 | 111.53 | 109.89 | 111.03 | 1,122,147 | +1.63(+1.49%) |
Aug 06, 2018 | 107.68 | 109.63 | 107.68 | 109.40 | 1,500,828 | +1.42(+1.32%) |
Aug 03, 2018 | 106.67 | 110.01 | 106.13 | 107.98 | 2,203,183 | -3.53(-3.17%) |
Aug 02, 2018 | 110.38 | 111.91 | 110.23 | 111.51 | 1,344,054 | +0.57(+0.51%) |
Aug 01, 2018 | 111.22 | 112.10 | 110.15 | 110.94 | 1,157,298 | -0.37(-0.33%) |
Jul 31, 2018 | 110.90 | 111.64 | 110.40 | 111.31 | 1,009,141 | +0.75(+0.68%) |
Jul 30, 2018 | 112.81 | 113.29 | 110.25 | 110.56 | 979,107 | -2.73(-2.41%) |
Jul 27, 2018 | 114.56 | 114.72 | 113.03 | 113.28 | 1,510,854 | -1.56(-1.36%) |
Jul 26, 2018 | 113.69 | 114.99 | 113.60 | 114.84 | 872,926 | +1.01(+0.89%) |
Jul 25, 2018 | 111.20 | 113.91 | 111.20 | 113.83 | 1,126,913 | +2.37(+2.12%) |
Jul 24, 2018 | 111.95 | 112.30 | 110.80 | 111.46 | 1,061,403 | -0.50(-0.45%) |
Jul 23, 2018 | 111.78 | 112.01 | 111.14 | 111.97 | 642,055 | +0.31(+0.28%) |
Jul 20, 2018 | 112.04 | 112.33 | 111.37 | 111.66 | 754,967 | -0.46(-0.41%) |
Jul 19, 2018 | 112.48 | 112.88 | 111.94 | 112.12 | 804,743 | -0.93(-0.82%) |
Jul 18, 2018 | 112.34 | 113.15 | 111.45 | 113.04 | 1,002,573 | +0.68(+0.60%) |
Jul 17, 2018 | 111.14 | 112.47 | 110.87 | 112.36 | 1,073,976 | +1.01(+0.91%) |
Jul 16, 2018 | 111.16 | 111.47 | 110.50 | 111.35 | 873,099 | +0.53(+0.48%) |
Jul 13, 2018 | 110.82 | 111.67 | 110.23 | 110.82 | 640,749 | +0.00(+0.00%) |
Jul 12, 2018 | 110.79 | 110.98 | 110.44 | 110.82 | 885,446 | +0.41(+0.37%) |
Jul 11, 2018 | 109.33 | 111.27 | 108.66 | 110.41 | 3,025,880 | +1.54(+1.42%) |
Jul 10, 2018 | 109.44 | 109.79 | 108.45 | 108.87 | 1,141,290 | +0.31(+0.29%) |
Jul 09, 2018 | 108.95 | 108.95 | 107.46 | 108.56 | 1,018,536 | -0.10(-0.09%) |
Jul 06, 2018 | 107.67 | 109.00 | 107.49 | 108.66 | 892,211 | +0.85(+0.79%) |
Jul 05, 2018 | 107.96 | 106.37 | 107.80 | 1,110,482 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.35 | 106.35 | 106.35 | 0 | -0.56(-0.52%) |