Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 126.63 | 129.13 | 125.79 | 126.36 | 605,800 | -1.19(-0.93%) |
Sep 27, 2018 | 122.76 | 127.89 | 121.53 | 127.55 | 575,238 | +5.18(+4.23%) |
Sep 26, 2018 | 120.81 | 123.86 | 119.93 | 122.37 | 419,643 | +2.37(+1.98%) |
Sep 25, 2018 | 117.65 | 120.68 | 116.78 | 120.00 | 382,919 | +2.35(+2.00%) |
Sep 24, 2018 | 114.18 | 117.65 | 113.50 | 117.65 | 302,894 | +3.48(+3.05%) |
Sep 21, 2018 | 119.22 | 119.85 | 113.62 | 114.17 | 969,500 | -4.68(-3.94%) |
Sep 20, 2018 | 119.97 | 120.78 | 118.70 | 118.85 | 349,291 | -0.51(-0.43%) |
Sep 19, 2018 | 121.08 | 122.83 | 118.56 | 119.36 | 343,170 | -1.24(-1.03%) |
Sep 18, 2018 | 118.00 | 121.06 | 117.89 | 120.60 | 363,510 | +1.83(+1.54%) |
Sep 17, 2018 | 120.63 | 121.03 | 117.63 | 118.77 | 324,034 | -1.70(-1.41%) |
Sep 14, 2018 | 117.51 | 124.40 | 117.04 | 120.47 | 492,200 | +2.40(+2.03%) |
Sep 13, 2018 | 117.53 | 118.34 | 116.00 | 118.07 | 208,468 | +1.22(+1.04%) |
Sep 12, 2018 | 116.00 | 117.26 | 114.38 | 116.85 | 334,924 | +3.07(+2.70%) |
Sep 11, 2018 | 113.83 | 115.78 | 112.85 | 113.78 | 181,044 | -0.43(-0.38%) |
Sep 10, 2018 | 112.80 | 115.45 | 110.66 | 114.21 | 307,212 | +1.88(+1.67%) |
Sep 07, 2018 | 108.31 | 112.88 | 107.70 | 112.33 | 281,400 | +4.07(+3.76%) |
Sep 06, 2018 | 111.29 | 113.00 | 107.39 | 108.26 | 344,861 | -3.50(-3.13%) |
Sep 05, 2018 | 113.61 | 113.80 | 110.11 | 111.76 | 248,516 | -2.19(-1.92%) |
Sep 04, 2018 | 111.62 | 114.36 | 109.93 | 113.95 | 355,285 | +2.15(+1.92%) |
Aug 31, 2018 | 111.80 | 111.80 | 111.80 | 0 | +1.87(+1.70%) | |
Aug 30, 2018 | 109.12 | 111.33 | 109.00 | 109.93 | 248,627 | +0.52(+0.48%) |
Aug 29, 2018 | 109.46 | 109.93 | 107.83 | 109.41 | 316,342 | +0.42(+0.39%) |
Aug 28, 2018 | 110.24 | 111.00 | 107.12 | 108.99 | 289,427 | -1.37(-1.24%) |
Aug 27, 2018 | 109.29 | 111.17 | 107.74 | 110.36 | 270,607 | +1.91(+1.76%) |
Aug 24, 2018 | 108.36 | 109.23 | 106.59 | 108.45 | 218,700 | +0.82(+0.76%) |
Aug 23, 2018 | 107.79 | 109.25 | 106.12 | 107.63 | 251,279 | -0.74(-0.68%) |
Aug 22, 2018 | 106.57 | 109.23 | 106.51 | 108.37 | 260,113 | +1.37(+1.28%) |
Aug 21, 2018 | 103.40 | 107.10 | 103.08 | 107.00 | 299,221 | +3.62(+3.50%) |
Aug 20, 2018 | 103.10 | 105.11 | 102.47 | 103.38 | 294,857 | -0.04(-0.04%) |
Aug 17, 2018 | 102.80 | 103.88 | 102.35 | 103.42 | 310,500 | +0.21(+0.20%) |
Aug 16, 2018 | 102.60 | 104.76 | 101.97 | 103.21 | 460,708 | +1.01(+0.99%) |
Aug 15, 2018 | 107.95 | 108.97 | 101.31 | 102.20 | 881,068 | -9.45(-8.46%) |
Aug 14, 2018 | 111.58 | 113.00 | 109.82 | 111.65 | 437,994 | +0.98(+0.89%) |
Aug 13, 2018 | 112.81 | 112.81 | 107.65 | 110.67 | 715,684 | -2.83(-2.49%) |
Aug 10, 2018 | 114.45 | 116.45 | 113.32 | 113.50 | 439,300 | -1.08(-0.94%) |
Aug 09, 2018 | 117.03 | 118.05 | 114.20 | 114.58 | 653,771 | -2.26(-1.93%) |
Aug 08, 2018 | 116.42 | 118.85 | 115.54 | 116.84 | 518,448 | +0.51(+0.44%) |
Aug 07, 2018 | 114.00 | 117.67 | 108.17 | 116.33 | 1,625,239 | +1.62(+1.41%) |
Aug 06, 2018 | 104.00 | 114.89 | 103.87 | 114.71 | 2,313,183 | +17.45(+17.94%) |
Aug 03, 2018 | 99.71 | 99.92 | 96.10 | 97.26 | 446,000 | -3.57(-3.54%) |
Aug 02, 2018 | 95.00 | 101.80 | 92.50 | 100.83 | 1,222,183 | +9.05(+9.86%) |
Aug 01, 2018 | 91.50 | 93.21 | 91.21 | 91.78 | 472,576 | +0.64(+0.70%) |
Jul 31, 2018 | 89.60 | 91.70 | 88.98 | 91.14 | 323,315 | +2.22(+2.50%) |
Jul 30, 2018 | 88.90 | 90.04 | 87.45 | 88.92 | 396,043 | -0.03(-0.03%) |
Jul 27, 2018 | 91.22 | 92.00 | 87.33 | 88.95 | 365,400 | -2.27(-2.49%) |
Jul 26, 2018 | 88.19 | 91.71 | 87.28 | 91.22 | 489,908 | +2.37(+2.67%) |
Jul 25, 2018 | 88.26 | 90.05 | 88.05 | 88.85 | 413,238 | +0.36(+0.41%) |
Jul 24, 2018 | 95.50 | 95.50 | 87.67 | 88.49 | 891,040 | -6.53(-6.87%) |
Jul 23, 2018 | 94.40 | 95.22 | 93.15 | 95.02 | 418,210 | +1.22(+1.30%) |
Jul 20, 2018 | 95.83 | 96.26 | 93.63 | 93.80 | 605,661 | -1.93(-2.02%) |
Jul 19, 2018 | 95.50 | 96.60 | 94.69 | 95.73 | 319,301 | +0.05(+0.05%) |
Jul 18, 2018 | 96.25 | 96.90 | 94.61 | 95.68 | 338,811 | -0.32(-0.33%) |
Jul 17, 2018 | 93.70 | 96.59 | 93.15 | 96.00 | 388,826 | +2.63(+2.82%) |
Jul 16, 2018 | 97.00 | 97.00 | 92.03 | 93.37 | 590,140 | -3.73(-3.84%) |
Jul 13, 2018 | 96.49 | 98.32 | 95.69 | 97.10 | 367,002 | +0.37(+0.38%) |
Jul 12, 2018 | 97.01 | 98.99 | 95.78 | 96.73 | 534,832 | +0.00(+0.00%) |
Jul 11, 2018 | 95.06 | 97.55 | 93.57 | 96.73 | 449,640 | +0.68(+0.71%) |
Jul 10, 2018 | 93.87 | 97.22 | 93.84 | 96.05 | 670,983 | +1.87(+1.99%) |
Jul 09, 2018 | 95.00 | 96.33 | 92.05 | 94.18 | 652,494 | +0.18(+0.19%) |
Jul 06, 2018 | 90.68 | 95.04 | 89.97 | 94.00 | 674,056 | +4.12(+4.58%) |
Jul 05, 2018 | 89.07 | 90.34 | 87.41 | 89.88 | 582,796 | +1.23(+1.39%) |
Jul 03, 2018 | 88.65 | 88.65 | 88.65 | 0 | -0.05(-0.06%) |