Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 120.05 | 124.61 | 119.89 | 122.95 | 1,375,500 | +2.47(+2.05%) |
Sep 27, 2018 | 121.20 | 123.08 | 120.44 | 120.48 | 776,428 | -1.06(-0.87%) |
Sep 26, 2018 | 122.72 | 123.41 | 121.45 | 121.54 | 699,963 | -1.10(-0.90%) |
Sep 25, 2018 | 121.48 | 124.38 | 120.89 | 122.64 | 1,190,181 | +1.59(+1.31%) |
Sep 24, 2018 | 119.19 | 121.75 | 119.15 | 121.05 | 738,046 | +1.43(+1.20%) |
Sep 21, 2018 | 120.87 | 121.59 | 118.66 | 119.62 | 1,143,000 | -0.61(-0.51%) |
Sep 20, 2018 | 118.62 | 120.85 | 117.60 | 120.23 | 481,888 | +2.82(+2.40%) |
Sep 19, 2018 | 120.44 | 121.96 | 116.52 | 117.41 | 545,909 | -2.85(-2.37%) |
Sep 18, 2018 | 117.26 | 120.99 | 117.26 | 120.26 | 795,940 | +2.90(+2.47%) |
Sep 17, 2018 | 118.57 | 119.16 | 115.66 | 117.36 | 569,032 | -1.12(-0.95%) |
Sep 14, 2018 | 120.86 | 121.12 | 118.18 | 118.48 | 463,400 | -2.40(-1.99%) |
Sep 13, 2018 | 126.98 | 126.98 | 120.12 | 120.88 | 638,914 | -0.79(-0.65%) |
Sep 12, 2018 | 122.96 | 122.96 | 118.87 | 121.67 | 993,696 | -0.17(-0.14%) |
Sep 11, 2018 | 118.00 | 122.06 | 118.00 | 121.84 | 542,079 | +3.30(+2.78%) |
Sep 10, 2018 | 118.98 | 121.53 | 116.62 | 118.54 | 631,329 | +1.61(+1.38%) |
Sep 07, 2018 | 121.52 | 122.51 | 116.27 | 116.93 | 692,800 | -4.37(-3.60%) |
Sep 06, 2018 | 121.52 | 123.11 | 120.20 | 121.30 | 619,445 | +0.14(+0.12%) |
Sep 05, 2018 | 125.55 | 126.82 | 118.61 | 121.16 | 840,201 | -4.69(-3.73%) |
Sep 04, 2018 | 125.00 | 126.28 | 123.26 | 125.85 | 832,794 | +2.90(+2.36%) |
Aug 31, 2018 | 122.95 | 122.95 | 122.95 | 0 | +0.85(+0.70%) | |
Aug 30, 2018 | 121.20 | 123.01 | 121.20 | 122.10 | 463,016 | +0.44(+0.36%) |
Aug 29, 2018 | 121.28 | 122.09 | 120.43 | 121.66 | 463,099 | +1.08(+0.90%) |
Aug 28, 2018 | 121.42 | 122.51 | 120.27 | 120.58 | 645,985 | -0.53(-0.44%) |
Aug 27, 2018 | 118.53 | 121.38 | 118.52 | 121.11 | 711,923 | +2.40(+2.02%) |
Aug 24, 2018 | 117.51 | 118.89 | 117.26 | 118.71 | 381,500 | +1.22(+1.04%) |
Aug 23, 2018 | 118.00 | 118.54 | 115.76 | 117.49 | 488,637 | +0.88(+0.75%) |
Aug 22, 2018 | 113.77 | 117.94 | 113.77 | 116.61 | 475,691 | +2.18(+1.91%) |
Aug 21, 2018 | 113.85 | 115.17 | 113.85 | 114.43 | 556,492 | +0.83(+0.73%) |
Aug 20, 2018 | 115.32 | 116.99 | 113.12 | 113.60 | 597,554 | -1.02(-0.89%) |
Aug 17, 2018 | 113.86 | 115.49 | 112.25 | 114.62 | 522,200 | +1.02(+0.90%) |
Aug 16, 2018 | 114.40 | 115.32 | 111.45 | 113.60 | 691,282 | -0.39(-0.34%) |
Aug 15, 2018 | 115.37 | 116.44 | 113.20 | 113.99 | 568,737 | -2.23(-1.92%) |
Aug 14, 2018 | 116.16 | 117.14 | 114.88 | 116.22 | 434,719 | +0.38(+0.33%) |
Aug 13, 2018 | 118.24 | 119.45 | 115.72 | 115.84 | 712,578 | -2.62(-2.21%) |
Aug 10, 2018 | 118.59 | 120.83 | 118.15 | 118.46 | 472,800 | -0.90(-0.75%) |
Aug 09, 2018 | 119.87 | 120.90 | 118.49 | 119.36 | 850,545 | +2.50(+2.14%) |
Aug 08, 2018 | 117.25 | 118.34 | 116.32 | 116.86 | 381,388 | -0.43(-0.37%) |
Aug 07, 2018 | 117.39 | 118.23 | 116.23 | 117.29 | 577,635 | +1.40(+1.21%) |
Aug 06, 2018 | 116.40 | 118.11 | 115.03 | 115.89 | 665,060 | -0.12(-0.10%) |
Aug 03, 2018 | 115.85 | 117.78 | 114.79 | 116.01 | 556,000 | +0.32(+0.28%) |
Aug 02, 2018 | 114.07 | 117.91 | 113.27 | 115.69 | 1,531,356 | +2.14(+1.88%) |
Aug 01, 2018 | 106.25 | 116.91 | 104.67 | 113.55 | 2,986,334 | +13.06(+13.00%) |
Jul 31, 2018 | 98.62 | 100.95 | 97.19 | 100.49 | 960,060 | +1.49(+1.51%) |
Jul 30, 2018 | 107.00 | 107.36 | 98.28 | 99.00 | 1,386,407 | -8.23(-7.68%) |
Jul 27, 2018 | 108.36 | 108.80 | 104.39 | 107.23 | 555,400 | -0.85(-0.79%) |
Jul 26, 2018 | 107.47 | 109.14 | 106.47 | 108.08 | 696,210 | +0.00(+0.00%) |
Jul 25, 2018 | 105.80 | 109.15 | 105.50 | 108.08 | 804,964 | +2.34(+2.21%) |
Jul 24, 2018 | 105.14 | 107.57 | 104.76 | 105.74 | 1,353,245 | +1.94(+1.87%) |
Jul 23, 2018 | 103.53 | 105.36 | 102.96 | 103.80 | 471,736 | +0.37(+0.36%) |
Jul 20, 2018 | 105.24 | 103.19 | 103.43 | 510,233 | -0.38(-0.37%) | |
Jul 19, 2018 | 103.15 | 104.28 | 101.94 | 103.81 | 335,675 | +0.59(+0.57%) |
Jul 18, 2018 | 104.81 | 104.85 | 102.30 | 103.22 | 458,497 | -1.32(-1.26%) |
Jul 17, 2018 | 101.10 | 105.33 | 99.86 | 104.54 | 664,566 | +3.20(+3.16%) |
Jul 16, 2018 | 103.23 | 103.61 | 99.66 | 101.34 | 585,570 | -1.55(-1.51%) |
Jul 13, 2018 | 102.56 | 103.53 | 101.80 | 102.89 | 290,865 | +0.10(+0.10%) |
Jul 12, 2018 | 102.98 | 101.70 | 102.79 | 358,307 | +1.39(+1.37%) | |
Jul 11, 2018 | 102.08 | 102.20 | 100.45 | 101.40 | 460,494 | -1.31(-1.28%) |
Jul 10, 2018 | 103.29 | 103.72 | 102.09 | 102.71 | 455,334 | -0.10(-0.10%) |
Jul 09, 2018 | 103.08 | 104.75 | 101.60 | 102.81 | 413,489 | +0.36(+0.35%) |
Jul 06, 2018 | 99.00 | 102.62 | 99.00 | 102.45 | 463,226 | +3.57(+3.61%) |
Jul 05, 2018 | 99.94 | 97.34 | 98.88 | 864,967 | -0.22(-0.22%) | |
Jul 03, 2018 | 99.10 | 99.10 | 99.10 | 0 | -0.18(-0.18%) |