Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 113.05 | 114.88 | 113.05 | 113.91 | 336,700 | +0.78(+0.69%) |
Sep 27, 2018 | 112.32 | 113.69 | 112.32 | 113.13 | 274,443 | +0.92(+0.82%) |
Sep 26, 2018 | 112.59 | 113.91 | 112.14 | 112.21 | 286,239 | -0.62(-0.55%) |
Sep 25, 2018 | 112.53 | 113.49 | 112.12 | 112.83 | 382,625 | +1.07(+0.96%) |
Sep 24, 2018 | 110.43 | 112.30 | 109.53 | 111.76 | 347,543 | +0.87(+0.78%) |
Sep 21, 2018 | 111.35 | 113.24 | 110.03 | 110.89 | 588,400 | -0.32(-0.29%) |
Sep 20, 2018 | 112.76 | 113.42 | 110.64 | 111.21 | 768,848 | -1.32(-1.17%) |
Sep 19, 2018 | 114.24 | 114.54 | 111.16 | 112.53 | 345,768 | -1.37(-1.20%) |
Sep 18, 2018 | 113.74 | 114.58 | 113.06 | 113.90 | 827,525 | -0.12(-0.11%) |
Sep 17, 2018 | 118.86 | 118.86 | 113.87 | 114.02 | 614,878 | -4.58(-3.86%) |
Sep 14, 2018 | 117.61 | 118.80 | 117.27 | 118.60 | 461,500 | +1.43(+1.22%) |
Sep 13, 2018 | 116.63 | 117.69 | 116.44 | 117.17 | 401,538 | -0.14(-0.12%) |
Sep 12, 2018 | 115.17 | 117.55 | 114.64 | 117.31 | 554,399 | +1.95(+1.69%) |
Sep 11, 2018 | 115.32 | 115.80 | 114.03 | 115.36 | 338,337 | +0.60(+0.52%) |
Sep 10, 2018 | 114.25 | 114.98 | 112.77 | 114.76 | 392,718 | +0.96(+0.84%) |
Sep 07, 2018 | 113.81 | 115.36 | 112.95 | 113.80 | 216,600 | -0.16(-0.14%) |
Sep 06, 2018 | 113.43 | 114.37 | 112.78 | 113.96 | 326,768 | +0.53(+0.47%) |
Sep 05, 2018 | 115.80 | 116.38 | 112.03 | 113.43 | 551,541 | -2.57(-2.22%) |
Sep 04, 2018 | 115.32 | 116.46 | 114.55 | 116.00 | 434,344 | +0.64(+0.55%) |
Aug 31, 2018 | 115.36 | 115.36 | 115.36 | 0 | +0.95(+0.83%) | |
Aug 30, 2018 | 113.81 | 115.02 | 113.12 | 114.41 | 403,417 | +0.43(+0.38%) |
Aug 29, 2018 | 113.32 | 114.42 | 113.09 | 113.98 | 388,052 | +0.74(+0.65%) |
Aug 28, 2018 | 113.15 | 113.54 | 112.14 | 113.24 | 325,162 | +0.59(+0.52%) |
Aug 27, 2018 | 112.89 | 113.31 | 111.93 | 112.65 | 237,450 | +0.54(+0.48%) |
Aug 24, 2018 | 110.89 | 112.40 | 110.89 | 112.11 | 627,500 | +1.67(+1.51%) |
Aug 23, 2018 | 109.44 | 111.70 | 109.44 | 110.44 | 379,301 | +0.01(+0.01%) |
Aug 22, 2018 | 109.22 | 110.55 | 108.96 | 110.43 | 335,999 | +0.77(+0.70%) |
Aug 21, 2018 | 108.21 | 110.44 | 108.21 | 109.66 | 470,492 | +2.07(+1.92%) |
Aug 20, 2018 | 107.72 | 108.50 | 107.43 | 107.59 | 284,268 | -0.14(-0.13%) |
Aug 17, 2018 | 107.99 | 107.99 | 106.85 | 107.73 | 323,700 | +0.05(+0.05%) |
Aug 16, 2018 | 108.00 | 108.93 | 106.36 | 107.68 | 433,925 | -0.01(-0.01%) |
Aug 15, 2018 | 107.40 | 108.20 | 106.00 | 107.69 | 533,416 | -0.60(-0.55%) |
Aug 14, 2018 | 106.61 | 108.40 | 104.65 | 108.29 | 497,419 | +2.13(+2.01%) |
Aug 13, 2018 | 107.68 | 108.38 | 105.98 | 106.16 | 594,085 | -2.26(-2.08%) |
Aug 10, 2018 | 104.88 | 109.05 | 103.72 | 108.42 | 688,900 | +2.72(+2.57%) |
Aug 09, 2018 | 105.59 | 108.85 | 103.06 | 105.70 | 1,073,497 | +2.99(+2.91%) |
Aug 08, 2018 | 102.59 | 103.48 | 101.63 | 102.71 | 454,086 | +0.17(+0.17%) |
Aug 07, 2018 | 102.03 | 103.41 | 102.03 | 102.54 | 552,260 | +0.58(+0.57%) |
Aug 06, 2018 | 98.87 | 102.13 | 98.87 | 101.96 | 472,756 | +2.74(+2.76%) |
Aug 03, 2018 | 99.75 | 99.75 | 97.98 | 99.22 | 376,200 | -0.04(-0.04%) |
Aug 02, 2018 | 96.34 | 99.59 | 95.52 | 99.26 | 471,997 | +2.15(+2.21%) |
Aug 01, 2018 | 96.09 | 97.50 | 96.09 | 97.11 | 334,074 | +1.32(+1.38%) |
Jul 31, 2018 | 95.14 | 97.16 | 94.03 | 95.79 | 575,849 | +0.78(+0.82%) |
Jul 30, 2018 | 99.28 | 99.85 | 94.39 | 95.01 | 747,159 | -4.14(-4.18%) |
Jul 27, 2018 | 101.28 | 102.20 | 98.10 | 99.15 | 526,400 | -2.30(-2.27%) |
Jul 26, 2018 | 99.57 | 101.80 | 99.57 | 101.45 | 334,365 | +1.60(+1.60%) |
Jul 25, 2018 | 97.94 | 100.12 | 97.94 | 99.85 | 454,368 | +1.53(+1.56%) |
Jul 24, 2018 | 100.09 | 100.42 | 97.81 | 98.32 | 357,306 | -1.11(-1.12%) |
Jul 23, 2018 | 98.85 | 99.99 | 98.09 | 99.43 | 547,802 | +0.58(+0.59%) |
Jul 20, 2018 | 99.11 | 99.43 | 98.74 | 98.85 | 237,081 | -0.12(-0.12%) |
Jul 19, 2018 | 99.12 | 99.73 | 97.76 | 98.97 | 384,351 | -0.53(-0.53%) |
Jul 18, 2018 | 98.84 | 99.94 | 98.39 | 99.50 | 418,842 | +0.48(+0.48%) |
Jul 17, 2018 | 97.50 | 99.14 | 97.48 | 99.02 | 354,632 | +1.37(+1.40%) |
Jul 16, 2018 | 97.61 | 98.10 | 97.34 | 97.65 | 330,614 | -0.05(-0.05%) |
Jul 13, 2018 | 97.70 | 98.08 | 96.93 | 97.70 | 313,245 | +0.20(+0.21%) |
Jul 12, 2018 | 95.93 | 97.91 | 95.93 | 97.50 | 402,105 | +2.02(+2.12%) |
Jul 11, 2018 | 95.30 | 95.63 | 92.38 | 95.48 | 439,136 | -0.61(-0.63%) |
Jul 10, 2018 | 96.10 | 96.67 | 95.65 | 96.09 | 251,306 | -0.12(-0.12%) |
Jul 09, 2018 | 95.69 | 96.47 | 94.86 | 96.21 | 441,418 | +0.64(+0.67%) |
Jul 06, 2018 | 94.42 | 95.76 | 93.85 | 95.57 | 438,593 | +1.16(+1.23%) |
Jul 05, 2018 | 95.13 | 96.42 | 93.99 | 94.41 | 756,232 | +0.10(+0.11%) |
Jul 03, 2018 | 94.31 | 94.31 | 94.31 | 0 | -0.38(-0.40%) |