Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 110.98 | 113.55 | 110.40 | 112.80 | 308,700 | +1.95(+1.76%) |
Sep 27, 2018 | 111.01 | 111.23 | 110.42 | 110.85 | 309,257 | -0.24(-0.22%) |
Sep 26, 2018 | 111.05 | 111.47 | 110.47 | 111.09 | 412,678 | -0.36(-0.32%) |
Sep 25, 2018 | 110.40 | 111.50 | 109.85 | 111.45 | 310,528 | +0.89(+0.80%) |
Sep 24, 2018 | 109.89 | 111.45 | 109.53 | 110.56 | 351,521 | -0.05(-0.05%) |
Sep 21, 2018 | 110.56 | 110.86 | 109.74 | 110.61 | 445,300 | +0.03(+0.03%) |
Sep 20, 2018 | 109.16 | 110.70 | 109.16 | 110.58 | 370,051 | +1.66(+1.52%) |
Sep 19, 2018 | 108.92 | 109.36 | 107.79 | 108.92 | 399,971 | -0.03(-0.03%) |
Sep 18, 2018 | 109.62 | 110.26 | 108.51 | 108.95 | 364,322 | -0.66(-0.60%) |
Sep 17, 2018 | 110.90 | 110.93 | 109.38 | 109.61 | 290,085 | -1.47(-1.32%) |
Sep 14, 2018 | 112.00 | 112.23 | 110.90 | 111.08 | 375,100 | +0.26(+0.23%) |
Sep 13, 2018 | 113.54 | 113.76 | 110.68 | 110.82 | 413,455 | -2.52(-2.22%) |
Sep 12, 2018 | 115.80 | 116.13 | 112.73 | 113.34 | 270,824 | -2.95(-2.54%) |
Sep 11, 2018 | 116.53 | 118.00 | 116.00 | 116.29 | 420,492 | -0.76(-0.65%) |
Sep 10, 2018 | 117.06 | 117.83 | 116.71 | 117.05 | 269,973 | -0.18(-0.15%) |
Sep 07, 2018 | 116.74 | 118.20 | 116.02 | 117.23 | 216,600 | -0.11(-0.09%) |
Sep 06, 2018 | 118.17 | 118.54 | 116.50 | 117.34 | 358,803 | -0.57(-0.48%) |
Sep 05, 2018 | 119.52 | 119.52 | 117.51 | 117.91 | 557,747 | -1.58(-1.32%) |
Sep 04, 2018 | 119.15 | 120.05 | 118.59 | 119.49 | 185,898 | +0.35(+0.29%) |
Aug 31, 2018 | 119.14 | 119.14 | 119.14 | 0 | +0.69(+0.58%) | |
Aug 30, 2018 | 119.17 | 119.36 | 117.87 | 118.45 | 217,552 | -0.96(-0.80%) |
Aug 29, 2018 | 119.82 | 120.24 | 119.06 | 119.41 | 449,720 | -0.70(-0.58%) |
Aug 28, 2018 | 120.48 | 120.83 | 118.92 | 120.11 | 229,146 | +0.03(+0.02%) |
Aug 27, 2018 | 120.43 | 120.95 | 119.68 | 120.08 | 240,054 | +0.11(+0.09%) |
Aug 24, 2018 | 120.44 | 120.91 | 119.31 | 119.97 | 268,700 | -0.05(-0.04%) |
Aug 23, 2018 | 121.65 | 122.31 | 119.92 | 120.02 | 246,107 | -1.94(-1.59%) |
Aug 22, 2018 | 121.51 | 123.30 | 120.97 | 121.96 | 228,165 | -0.02(-0.02%) |
Aug 21, 2018 | 121.21 | 122.21 | 120.92 | 121.98 | 429,309 | +0.92(+0.76%) |
Aug 20, 2018 | 121.16 | 121.91 | 119.05 | 121.06 | 429,013 | +0.28(+0.23%) |
Aug 17, 2018 | 121.05 | 121.29 | 117.74 | 120.78 | 408,100 | -0.54(-0.45%) |
Aug 16, 2018 | 120.25 | 121.89 | 119.63 | 121.32 | 478,798 | +1.57(+1.31%) |
Aug 15, 2018 | 117.15 | 119.92 | 116.68 | 119.75 | 469,319 | +2.64(+2.25%) |
Aug 14, 2018 | 115.15 | 117.52 | 115.04 | 117.11 | 490,710 | +2.15(+1.87%) |
Aug 13, 2018 | 115.76 | 117.00 | 114.96 | 114.96 | 551,989 | -1.08(-0.93%) |
Aug 10, 2018 | 114.51 | 117.13 | 113.81 | 116.04 | 443,100 | +1.63(+1.42%) |
Aug 09, 2018 | 120.00 | 120.00 | 113.29 | 114.41 | 1,175,202 | -3.90(-3.30%) |
Aug 08, 2018 | 118.25 | 119.81 | 117.22 | 118.31 | 1,050,706 | +0.17(+0.14%) |
Aug 07, 2018 | 118.21 | 118.98 | 117.92 | 118.14 | 285,284 | +0.43(+0.37%) |
Aug 06, 2018 | 117.74 | 118.12 | 117.04 | 117.71 | 318,219 | +0.30(+0.26%) |
Aug 03, 2018 | 118.82 | 118.95 | 116.74 | 117.41 | 245,900 | -1.45(-1.22%) |
Aug 02, 2018 | 118.10 | 118.91 | 116.57 | 118.86 | 338,654 | +0.24(+0.20%) |
Aug 01, 2018 | 116.35 | 119.11 | 116.00 | 118.62 | 402,069 | +2.09(+1.79%) |
Jul 31, 2018 | 115.62 | 117.27 | 115.29 | 116.53 | 349,166 | +0.95(+0.82%) |
Jul 30, 2018 | 117.17 | 117.66 | 114.78 | 115.58 | 484,441 | -1.38(-1.18%) |
Jul 27, 2018 | 120.62 | 122.19 | 116.94 | 116.96 | 280,500 | -3.70(-3.07%) |
Jul 26, 2018 | 118.99 | 120.80 | 117.82 | 120.66 | 319,308 | +1.30(+1.09%) |
Jul 25, 2018 | 117.07 | 119.62 | 116.75 | 119.36 | 351,224 | +1.81(+1.54%) |
Jul 24, 2018 | 119.68 | 120.18 | 117.11 | 117.55 | 242,613 | -1.58(-1.33%) |
Jul 23, 2018 | 119.18 | 119.49 | 117.98 | 119.13 | 345,221 | -0.05(-0.04%) |
Jul 20, 2018 | 119.25 | 119.72 | 117.29 | 119.18 | 284,134 | +0.18(+0.15%) |
Jul 19, 2018 | 119.20 | 119.82 | 118.42 | 119.00 | 480,871 | -0.19(-0.16%) |
Jul 18, 2018 | 118.49 | 119.31 | 118.03 | 119.19 | 533,615 | +0.45(+0.38%) |
Jul 17, 2018 | 118.26 | 119.17 | 118.22 | 118.74 | 366,537 | +0.02(+0.02%) |
Jul 16, 2018 | 119.20 | 119.95 | 118.33 | 118.72 | 410,490 | -0.47(-0.39%) |
Jul 13, 2018 | 118.57 | 119.20 | 118.17 | 119.19 | 356,100 | +0.44(+0.37%) |
Jul 12, 2018 | 117.51 | 118.78 | 116.60 | 118.75 | 391,207 | +1.83(+1.57%) |
Jul 11, 2018 | 116.22 | 118.21 | 115.77 | 116.92 | 516,963 | -0.30(-0.26%) |
Jul 10, 2018 | 116.04 | 117.34 | 115.64 | 117.22 | 1,275,668 | +1.00(+0.86%) |
Jul 09, 2018 | 116.03 | 117.31 | 115.35 | 116.22 | 841,375 | +0.69(+0.60%) |
Jul 06, 2018 | 114.95 | 115.93 | 114.02 | 115.53 | 564,757 | +0.37(+0.32%) |
Jul 05, 2018 | 115.29 | 115.29 | 113.91 | 115.16 | 438,567 | +0.37(+0.32%) |
Jul 03, 2018 | 114.79 | 114.79 | 114.79 | 0 | -0.56(-0.49%) |