Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 108.47 | 109.32 | 108.19 | 109.27 | 595,456 | +0.71(+0.65%) |
Sep 27, 2018 | 109.51 | 109.56 | 108.39 | 108.56 | 500,269 | -0.91(-0.83%) |
Sep 26, 2018 | 109.21 | 110.40 | 108.83 | 109.47 | 947,249 | +0.18(+0.16%) |
Sep 25, 2018 | 108.34 | 109.45 | 108.14 | 109.28 | 812,678 | +1.30(+1.20%) |
Sep 24, 2018 | 107.52 | 108.24 | 107.32 | 107.99 | 449,843 | +0.15(+0.14%) |
Sep 21, 2018 | 107.68 | 108.80 | 107.63 | 107.84 | 1,149,639 | +0.33(+0.31%) |
Sep 20, 2018 | 107.16 | 107.60 | 106.55 | 107.50 | 489,200 | +0.82(+0.77%) |
Sep 19, 2018 | 107.04 | 107.56 | 106.42 | 106.68 | 526,725 | -0.78(-0.72%) |
Sep 18, 2018 | 106.56 | 107.72 | 106.49 | 107.46 | 925,773 | +0.63(+0.59%) |
Sep 17, 2018 | 108.28 | 108.47 | 106.56 | 106.82 | 714,206 | -1.39(-1.29%) |
Sep 14, 2018 | 108.22 | 108.45 | 107.67 | 108.22 | 632,085 | +0.14(+0.13%) |
Sep 13, 2018 | 106.12 | 108.09 | 106.07 | 108.07 | 920,693 | +2.30(+2.18%) |
Sep 12, 2018 | 105.50 | 105.95 | 105.17 | 105.77 | 432,616 | +0.30(+0.29%) |
Sep 11, 2018 | 104.97 | 105.88 | 104.41 | 105.47 | 704,781 | -0.64(-0.61%) |
Sep 10, 2018 | 106.55 | 106.82 | 106.06 | 106.11 | 542,885 | -0.03(-0.03%) |
Sep 07, 2018 | 105.96 | 106.92 | 105.49 | 106.14 | 480,080 | +0.10(+0.10%) |
Sep 06, 2018 | 105.39 | 106.54 | 104.68 | 106.04 | 659,259 | -0.05(-0.04%) |
Sep 05, 2018 | 105.96 | 106.11 | 104.68 | 106.08 | 709,488 | +0.12(+0.12%) |
Sep 04, 2018 | 105.40 | 106.09 | 105.32 | 105.96 | 585,587 | +0.42(+0.40%) |
Aug 31, 2018 | 105.54 | 105.54 | 105.54 | 0 | -0.94(-0.88%) | |
Aug 30, 2018 | 106.46 | 106.86 | 106.18 | 106.48 | 442,780 | +0.02(+0.02%) |
Aug 29, 2018 | 105.57 | 106.73 | 105.50 | 106.46 | 666,559 | +0.81(+0.76%) |
Aug 28, 2018 | 104.91 | 106.56 | 104.90 | 105.66 | 817,858 | +0.75(+0.71%) |
Aug 27, 2018 | 103.45 | 104.96 | 103.36 | 104.91 | 635,657 | +1.74(+1.69%) |
Aug 24, 2018 | 102.60 | 103.48 | 102.60 | 103.17 | 505,520 | +0.62(+0.60%) |
Aug 23, 2018 | 101.83 | 102.74 | 101.56 | 102.55 | 967,406 | +0.95(+0.93%) |
Aug 22, 2018 | 101.11 | 101.90 | 100.93 | 101.60 | 674,648 | +0.36(+0.36%) |
Aug 21, 2018 | 101.38 | 101.75 | 100.87 | 101.24 | 1,042,486 | +0.45(+0.44%) |
Aug 20, 2018 | 101.55 | 101.62 | 100.60 | 100.80 | 934,754 | -0.38(-0.37%) |
Aug 17, 2018 | 101.40 | 101.59 | 100.66 | 101.18 | 797,073 | -0.04(-0.04%) |
Aug 16, 2018 | 102.01 | 102.18 | 101.06 | 101.21 | 796,821 | -0.28(-0.28%) |
Aug 15, 2018 | 101.79 | 101.92 | 100.63 | 101.50 | 532,678 | -0.71(-0.70%) |
Aug 14, 2018 | 101.18 | 102.61 | 100.77 | 102.21 | 877,991 | +1.45(+1.43%) |
Aug 13, 2018 | 101.91 | 102.70 | 100.72 | 100.76 | 671,145 | -0.99(-0.97%) |
Aug 10, 2018 | 101.42 | 102.22 | 101.25 | 101.75 | 568,264 | -0.29(-0.29%) |
Aug 09, 2018 | 101.86 | 103.49 | 101.66 | 102.05 | 725,463 | +0.16(+0.16%) |
Aug 08, 2018 | 101.63 | 102.32 | 101.18 | 101.89 | 682,091 | +0.17(+0.17%) |
Aug 07, 2018 | 100.85 | 101.77 | 100.71 | 101.72 | 1,191,257 | +0.89(+0.88%) |
Aug 06, 2018 | 98.96 | 101.17 | 98.96 | 100.83 | 1,077,892 | +1.94(+1.97%) |
Aug 03, 2018 | 100.28 | 100.53 | 97.01 | 98.89 | 1,408,638 | -3.65(-3.56%) |
Aug 02, 2018 | 100.52 | 102.76 | 100.52 | 102.54 | 1,037,196 | +1.54(+1.52%) |
Aug 01, 2018 | 99.77 | 101.35 | 99.56 | 101.00 | 869,276 | +1.13(+1.13%) |
Jul 31, 2018 | 99.11 | 100.20 | 99.02 | 99.87 | 873,356 | +1.07(+1.08%) |
Jul 30, 2018 | 100.35 | 100.35 | 98.54 | 98.80 | 881,193 | -1.73(-1.72%) |
Jul 27, 2018 | 102.80 | 102.88 | 100.00 | 100.53 | 583,304 | -2.06(-2.01%) |
Jul 26, 2018 | 102.91 | 102.96 | 101.87 | 102.59 | 707,760 | -0.63(-0.61%) |
Jul 25, 2018 | 102.29 | 103.54 | 102.20 | 103.22 | 919,873 | +0.33(+0.32%) |
Jul 24, 2018 | 103.60 | 103.64 | 102.47 | 102.89 | 521,108 | -0.07(-0.06%) |
Jul 23, 2018 | 102.70 | 103.16 | 102.41 | 102.95 | 516,080 | -0.27(-0.26%) |
Jul 20, 2018 | 102.92 | 103.82 | 102.89 | 103.22 | 649,400 | +0.49(+0.48%) |
Jul 19, 2018 | 102.36 | 103.19 | 101.60 | 102.73 | 654,482 | +0.27(+0.27%) |
Jul 18, 2018 | 103.60 | 102.39 | 102.45 | 701,547 | -0.81(-0.79%) | |
Jul 17, 2018 | 102.46 | 103.56 | 102.46 | 103.27 | 778,835 | +0.39(+0.38%) |
Jul 16, 2018 | 102.95 | 103.17 | 102.20 | 102.88 | 577,286 | -0.14(-0.14%) |
Jul 13, 2018 | 103.11 | 103.50 | 102.70 | 103.02 | 486,255 | +0.09(+0.09%) |
Jul 12, 2018 | 102.11 | 103.11 | 102.03 | 102.93 | 720,792 | +1.37(+1.35%) |
Jul 11, 2018 | 98.81 | 102.33 | 98.81 | 101.56 | 743,380 | -0.41(-0.40%) |
Jul 10, 2018 | 101.62 | 102.48 | 101.31 | 101.96 | 784,588 | +0.73(+0.72%) |
Jul 09, 2018 | 100.64 | 101.53 | 100.59 | 101.24 | 679,934 | +0.39(+0.38%) |
Jul 06, 2018 | 100.57 | 101.40 | 100.08 | 100.85 | 497,277 | +1.47(+1.48%) |
Jul 05, 2018 | 98.53 | 99.58 | 98.00 | 99.38 | 995,807 | +1.64(+1.68%) |
Jul 03, 2018 | 97.73 | 97.73 | 97.73 | 0 | -0.25(-0.25%) |