Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 110.73 | 110.81 | 109.25 | 109.58 | 1,042,991 | -1.17(-1.06%) |
Sep 27, 2018 | 111.83 | 111.88 | 110.66 | 110.75 | 903,888 | -1.16(-1.04%) |
Sep 26, 2018 | 111.08 | 112.55 | 110.89 | 111.91 | 1,089,773 | +0.77(+0.70%) |
Sep 25, 2018 | 112.20 | 112.41 | 111.03 | 111.14 | 1,320,334 | -0.89(-0.79%) |
Sep 24, 2018 | 113.08 | 113.28 | 111.72 | 112.03 | 954,615 | -1.26(-1.11%) |
Sep 21, 2018 | 114.74 | 115.57 | 113.21 | 113.28 | 1,374,631 | -1.43(-1.25%) |
Sep 20, 2018 | 114.36 | 115.25 | 113.80 | 114.71 | 682,008 | +0.78(+0.69%) |
Sep 19, 2018 | 114.15 | 114.89 | 113.49 | 113.93 | 703,700 | -0.43(-0.38%) |
Sep 18, 2018 | 114.01 | 114.60 | 112.93 | 114.36 | 742,431 | +1.54(+1.36%) |
Sep 17, 2018 | 113.66 | 114.02 | 112.42 | 112.83 | 638,620 | -0.58(-0.51%) |
Sep 14, 2018 | 113.35 | 114.08 | 112.43 | 113.41 | 686,954 | +0.55(+0.49%) |
Sep 13, 2018 | 115.21 | 115.21 | 112.67 | 112.86 | 1,408,503 | -1.75(-1.53%) |
Sep 12, 2018 | 114.80 | 115.55 | 114.30 | 114.61 | 681,243 | -0.43(-0.37%) |
Sep 11, 2018 | 116.14 | 116.14 | 114.46 | 115.03 | 850,869 | -0.93(-0.80%) |
Sep 10, 2018 | 114.94 | 116.28 | 114.69 | 115.96 | 1,269,624 | +1.75(+1.53%) |
Sep 07, 2018 | 113.95 | 114.70 | 113.58 | 114.21 | 1,113,392 | -0.21(-0.19%) |
Sep 06, 2018 | 113.33 | 115.03 | 112.50 | 114.42 | 1,625,311 | +1.48(+1.31%) |
Sep 05, 2018 | 110.37 | 113.15 | 110.27 | 112.95 | 1,141,390 | +2.21(+1.99%) |
Sep 04, 2018 | 112.22 | 112.23 | 110.06 | 110.74 | 1,484,277 | -1.09(-0.97%) |
Aug 31, 2018 | 111.83 | 111.83 | 111.83 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 114.54 | 114.79 | 111.44 | 111.81 | 1,593,432 | -3.38(-2.94%) |
Aug 29, 2018 | 115.01 | 116.05 | 114.01 | 115.19 | 1,560,875 | +1.05(+0.92%) |
Aug 28, 2018 | 115.72 | 115.91 | 113.63 | 114.14 | 1,482,395 | -0.66(-0.57%) |
Aug 27, 2018 | 112.30 | 115.07 | 111.67 | 114.80 | 2,420,079 | +5.14(+4.69%) |
Aug 24, 2018 | 110.40 | 111.01 | 109.40 | 109.66 | 1,147,993 | -0.94(-0.85%) |
Aug 23, 2018 | 111.97 | 112.08 | 110.00 | 110.59 | 997,013 | -1.41(-1.26%) |
Aug 22, 2018 | 114.02 | 114.33 | 111.76 | 112.00 | 736,727 | -1.86(-1.63%) |
Aug 21, 2018 | 112.83 | 114.28 | 112.75 | 113.86 | 1,257,880 | +1.39(+1.23%) |
Aug 20, 2018 | 111.39 | 113.01 | 111.31 | 112.47 | 946,282 | +1.22(+1.10%) |
Aug 17, 2018 | 109.42 | 111.66 | 109.42 | 111.25 | 1,060,890 | +1.54(+1.41%) |
Aug 16, 2018 | 109.36 | 110.64 | 108.80 | 109.71 | 712,081 | +0.83(+0.76%) |
Aug 15, 2018 | 108.58 | 109.08 | 107.97 | 108.88 | 589,808 | -0.47(-0.43%) |
Aug 14, 2018 | 108.45 | 110.56 | 108.34 | 109.35 | 580,167 | +0.99(+0.92%) |
Aug 13, 2018 | 111.05 | 111.12 | 108.14 | 108.36 | 1,010,556 | -2.56(-2.31%) |
Aug 10, 2018 | 111.06 | 111.42 | 110.19 | 110.92 | 399,013 | -0.64(-0.57%) |
Aug 09, 2018 | 111.65 | 112.17 | 111.26 | 111.56 | 475,597 | -0.11(-0.09%) |
Aug 08, 2018 | 111.36 | 112.04 | 111.28 | 111.67 | 521,849 | +0.10(+0.09%) |
Aug 07, 2018 | 112.05 | 112.05 | 111.02 | 111.57 | 567,511 | +0.25(+0.23%) |
Aug 06, 2018 | 111.67 | 112.08 | 110.75 | 111.32 | 748,982 | -0.33(-0.29%) |
Aug 03, 2018 | 111.65 | 111.80 | 110.51 | 111.65 | 941,227 | +0.25(+0.23%) |
Aug 02, 2018 | 110.10 | 111.95 | 110.10 | 111.39 | 1,141,019 | +0.47(+0.43%) |
Aug 01, 2018 | 111.56 | 112.11 | 110.86 | 110.92 | 1,347,280 | -1.20(-1.07%) |
Jul 31, 2018 | 112.13 | 113.06 | 111.57 | 112.13 | 1,195,135 | +0.45(+0.41%) |
Jul 30, 2018 | 112.75 | 113.59 | 111.51 | 111.67 | 929,669 | -1.01(-0.90%) |
Jul 27, 2018 | 112.08 | 112.96 | 111.10 | 112.69 | 1,031,752 | +0.64(+0.57%) |
Jul 26, 2018 | 109.40 | 112.75 | 108.33 | 112.05 | 1,352,043 | +2.99(+2.74%) |
Jul 25, 2018 | 106.38 | 109.21 | 106.33 | 109.06 | 1,019,279 | +2.23(+2.09%) |
Jul 24, 2018 | 107.79 | 107.98 | 106.11 | 106.83 | 1,131,586 | -0.29(-0.27%) |
Jul 23, 2018 | 109.52 | 109.52 | 106.28 | 107.12 | 1,817,848 | +0.03(+0.03%) |
Jul 20, 2018 | 103.43 | 107.37 | 102.65 | 107.09 | 2,227,311 | +2.51(+2.40%) |
Jul 19, 2018 | 102.30 | 104.75 | 101.26 | 104.59 | 1,635,528 | +1.83(+1.78%) |
Jul 18, 2018 | 101.94 | 103.40 | 101.13 | 102.75 | 982,573 | +1.80(+1.79%) |
Jul 17, 2018 | 100.55 | 101.36 | 100.28 | 100.95 | 638,937 | -0.26(-0.26%) |
Jul 16, 2018 | 103.09 | 103.54 | 100.42 | 101.21 | 748,473 | -1.60(-1.56%) |
Jul 13, 2018 | 101.69 | 103.66 | 101.45 | 102.81 | 908,545 | +0.96(+0.95%) |
Jul 12, 2018 | 103.22 | 103.22 | 101.52 | 101.85 | 779,497 | -0.66(-0.64%) |
Jul 11, 2018 | 103.55 | 103.58 | 102.28 | 102.50 | 789,403 | -2.13(-2.04%) |
Jul 10, 2018 | 104.53 | 105.06 | 103.61 | 104.64 | 616,538 | +0.08(+0.07%) |
Jul 09, 2018 | 103.30 | 104.62 | 102.75 | 104.56 | 874,929 | +1.84(+1.79%) |
Jul 06, 2018 | 101.94 | 103.00 | 101.16 | 102.72 | 536,098 | +0.93(+0.91%) |
Jul 05, 2018 | 102.08 | 102.16 | 100.99 | 101.79 | 668,032 | +0.45(+0.45%) |
Jul 03, 2018 | 101.34 | 101.34 | 101.34 | 0 | -1.80(-1.75%) |