Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.26 | 121.70 | 118.19 | 120.91 | 2,870,900 | +2.41(+2.03%) |
Sep 27, 2018 | 118.63 | 119.43 | 118.16 | 118.50 | 1,978,858 | +1.05(+0.89%) |
Sep 26, 2018 | 118.64 | 118.95 | 116.81 | 117.45 | 1,219,363 | -0.02(-0.02%) |
Sep 25, 2018 | 116.64 | 117.68 | 115.98 | 117.47 | 2,724,593 | +1.36(+1.17%) |
Sep 24, 2018 | 115.00 | 117.87 | 113.74 | 116.11 | 2,010,540 | -0.29(-0.25%) |
Sep 21, 2018 | 115.29 | 117.53 | 115.01 | 116.40 | 2,787,000 | +0.74(+0.64%) |
Sep 20, 2018 | 116.20 | 116.91 | 114.66 | 115.66 | 2,472,683 | +0.23(+0.20%) |
Sep 19, 2018 | 116.87 | 117.17 | 113.73 | 115.43 | 3,688,453 | -0.88(-0.76%) |
Sep 18, 2018 | 117.52 | 120.78 | 116.21 | 116.31 | 2,848,301 | -3.18(-2.66%) |
Sep 17, 2018 | 124.87 | 125.69 | 119.08 | 119.49 | 1,414,789 | -5.88(-4.69%) |
Sep 14, 2018 | 125.96 | 126.94 | 124.70 | 125.37 | 985,800 | +0.12(+0.10%) |
Sep 13, 2018 | 126.57 | 129.23 | 124.54 | 125.25 | 1,408,344 | -0.69(-0.55%) |
Sep 12, 2018 | 123.67 | 126.18 | 122.49 | 125.94 | 1,597,935 | +0.39(+0.31%) |
Sep 11, 2018 | 125.00 | 127.41 | 124.36 | 125.55 | 1,868,281 | +0.23(+0.18%) |
Sep 10, 2018 | 126.00 | 126.38 | 123.63 | 125.32 | 1,210,022 | -0.04(-0.03%) |
Sep 07, 2018 | 123.30 | 127.00 | 121.36 | 125.36 | 1,579,800 | +1.93(+1.56%) |
Sep 06, 2018 | 121.93 | 124.30 | 120.52 | 123.43 | 1,646,988 | +1.50(+1.23%) |
Sep 05, 2018 | 128.35 | 128.59 | 120.47 | 121.93 | 2,324,781 | -6.71(-5.22%) |
Sep 04, 2018 | 128.00 | 130.00 | 127.52 | 128.64 | 2,025,300 | +0.49(+0.38%) |
Aug 31, 2018 | 128.15 | 128.15 | 128.15 | 0 | +2.39(+1.90%) | |
Aug 30, 2018 | 127.70 | 128.38 | 125.13 | 125.76 | 1,449,068 | -1.94(-1.52%) |
Aug 29, 2018 | 125.22 | 130.00 | 124.25 | 127.70 | 2,998,278 | +0.27(+0.21%) |
Aug 28, 2018 | 120.36 | 127.60 | 120.10 | 127.43 | 3,876,938 | +6.25(+5.16%) |
Aug 27, 2018 | 123.22 | 123.22 | 118.33 | 121.18 | 4,077,773 | -2.51(-2.03%) |
Aug 24, 2018 | 114.90 | 126.43 | 114.35 | 123.69 | 11,127,100 | +15.96(+14.81%) |
Aug 23, 2018 | 107.64 | 108.65 | 106.56 | 107.73 | 2,492,008 | +0.87(+0.81%) |
Aug 22, 2018 | 104.64 | 107.30 | 104.64 | 106.86 | 1,218,089 | +1.79(+1.70%) |
Aug 21, 2018 | 104.67 | 106.65 | 104.05 | 105.07 | 1,020,615 | +0.91(+0.87%) |
Aug 20, 2018 | 103.87 | 104.23 | 102.77 | 104.16 | 1,784,555 | +0.75(+0.73%) |
Aug 17, 2018 | 104.10 | 104.49 | 102.18 | 103.41 | 1,077,300 | -0.66(-0.63%) |
Aug 16, 2018 | 104.73 | 105.09 | 102.88 | 104.07 | 964,177 | +1.12(+1.09%) |
Aug 15, 2018 | 105.20 | 106.27 | 101.97 | 102.95 | 1,384,621 | -2.84(-2.68%) |
Aug 14, 2018 | 106.66 | 106.99 | 104.32 | 105.79 | 860,314 | +0.08(+0.08%) |
Aug 13, 2018 | 106.00 | 107.75 | 105.57 | 105.71 | 1,400,388 | -0.08(-0.08%) |
Aug 10, 2018 | 104.99 | 106.33 | 104.16 | 105.79 | 759,100 | +0.43(+0.41%) |
Aug 09, 2018 | 104.13 | 106.61 | 103.57 | 105.36 | 1,371,010 | +2.10(+2.03%) |
Aug 08, 2018 | 103.61 | 104.64 | 102.55 | 103.26 | 595,508 | -0.14(-0.14%) |
Aug 07, 2018 | 103.73 | 105.32 | 102.53 | 103.40 | 1,080,781 | +0.52(+0.51%) |
Aug 06, 2018 | 101.03 | 103.00 | 100.42 | 102.88 | 877,571 | +2.41(+2.40%) |
Aug 03, 2018 | 102.62 | 102.88 | 100.13 | 100.47 | 1,101,700 | -2.46(-2.39%) |
Aug 02, 2018 | 98.30 | 103.17 | 97.08 | 102.93 | 1,917,907 | +3.82(+3.85%) |
Aug 01, 2018 | 96.10 | 100.20 | 96.10 | 99.11 | 1,793,785 | +3.01(+3.13%) |
Jul 31, 2018 | 95.90 | 98.38 | 95.30 | 96.10 | 1,872,279 | +0.72(+0.75%) |
Jul 30, 2018 | 100.62 | 100.81 | 93.68 | 95.38 | 3,088,523 | -5.72(-5.66%) |
Jul 27, 2018 | 104.61 | 105.39 | 99.79 | 101.10 | 1,425,600 | -2.94(-2.83%) |
Jul 26, 2018 | 103.10 | 104.93 | 101.90 | 104.04 | 1,535,550 | +0.00(+0.00%) |
Jul 25, 2018 | 102.82 | 104.73 | 102.00 | 104.04 | 1,780,968 | +1.61(+1.57%) |
Jul 24, 2018 | 106.00 | 107.06 | 101.15 | 102.43 | 1,702,798 | -2.67(-2.54%) |
Jul 23, 2018 | 105.40 | 106.09 | 104.01 | 105.10 | 1,753,440 | -0.41(-0.39%) |
Jul 20, 2018 | 106.85 | 107.37 | 105.23 | 105.51 | 825,688 | -0.74(-0.70%) |
Jul 19, 2018 | 107.27 | 107.80 | 106.19 | 106.25 | 1,103,499 | -1.23(-1.14%) |
Jul 18, 2018 | 107.06 | 108.33 | 106.31 | 107.48 | 1,449,760 | +0.23(+0.21%) |
Jul 17, 2018 | 105.52 | 107.90 | 104.84 | 107.25 | 1,197,577 | +1.05(+0.99%) |
Jul 16, 2018 | 106.10 | 107.46 | 105.60 | 106.20 | 1,048,755 | +0.35(+0.33%) |
Jul 13, 2018 | 107.38 | 104.56 | 105.85 | 2,309,596 | -0.09(-0.08%) | |
Jul 12, 2018 | 103.00 | 106.77 | 102.74 | 105.94 | 2,493,115 | +3.86(+3.78%) |
Jul 11, 2018 | 99.67 | 102.36 | 99.45 | 102.08 | 1,752,798 | +1.88(+1.88%) |
Jul 10, 2018 | 100.29 | 101.91 | 99.62 | 100.20 | 3,147,175 | -1.95(-1.91%) |
Jul 09, 2018 | 101.69 | 102.78 | 99.52 | 102.15 | 982,238 | +0.77(+0.76%) |
Jul 06, 2018 | 99.44 | 101.81 | 98.91 | 101.38 | 1,059,556 | +2.40(+2.42%) |
Jul 05, 2018 | 99.65 | 100.00 | 97.57 | 98.98 | 1,686,694 | -0.17(-0.17%) |
Jul 03, 2018 | 99.15 | 99.15 | 99.15 | 0 | -1.56(-1.55%) |