Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 113.21 | 113.66 | 112.83 | 113.48 | 381,980 | -0.04(-0.03%) |
Sep 27, 2018 | 114.55 | 115.44 | 113.49 | 113.52 | 366,607 | -0.72(-0.63%) |
Sep 26, 2018 | 113.10 | 114.89 | 112.88 | 114.24 | 687,904 | +1.08(+0.96%) |
Sep 25, 2018 | 114.53 | 114.53 | 112.55 | 113.16 | 734,100 | -0.96(-0.84%) |
Sep 24, 2018 | 115.13 | 115.52 | 113.80 | 114.12 | 339,770 | -1.28(-1.11%) |
Sep 21, 2018 | 115.45 | 116.34 | 115.09 | 115.39 | 1,131,989 | -0.30(-0.26%) |
Sep 20, 2018 | 118.87 | 119.50 | 114.51 | 115.69 | 919,645 | -3.33(-2.79%) |
Sep 19, 2018 | 118.94 | 119.55 | 118.59 | 119.02 | 363,035 | +0.05(+0.04%) |
Sep 18, 2018 | 119.63 | 119.63 | 118.60 | 118.97 | 571,242 | +0.12(+0.10%) |
Sep 17, 2018 | 119.68 | 119.91 | 118.68 | 118.85 | 401,911 | -0.75(-0.62%) |
Sep 14, 2018 | 118.92 | 119.71 | 118.39 | 119.60 | 478,039 | +0.57(+0.48%) |
Sep 13, 2018 | 119.26 | 119.64 | 118.58 | 119.03 | 347,423 | +0.03(+0.02%) |
Sep 12, 2018 | 119.19 | 119.56 | 118.38 | 119.00 | 213,169 | -0.25(-0.21%) |
Sep 11, 2018 | 118.95 | 119.74 | 118.11 | 119.25 | 279,811 | -0.03(-0.02%) |
Sep 10, 2018 | 118.83 | 119.93 | 118.05 | 119.28 | 357,369 | +1.09(+0.92%) |
Sep 07, 2018 | 118.16 | 118.94 | 116.38 | 118.19 | 516,784 | +0.02(+0.02%) |
Sep 06, 2018 | 117.94 | 118.86 | 117.62 | 118.17 | 396,842 | +0.38(+0.32%) |
Sep 05, 2018 | 117.83 | 118.51 | 117.50 | 117.79 | 357,075 | -0.14(-0.12%) |
Sep 04, 2018 | 117.97 | 118.16 | 116.48 | 117.93 | 466,196 | -0.22(-0.19%) |
Aug 31, 2018 | 118.15 | 118.15 | 118.15 | 0 | -0.61(-0.52%) | |
Aug 30, 2018 | 119.84 | 120.60 | 118.46 | 118.77 | 292,648 | -1.26(-1.05%) |
Aug 29, 2018 | 119.69 | 120.24 | 119.26 | 120.03 | 154,321 | +0.62(+0.52%) |
Aug 28, 2018 | 119.91 | 120.63 | 118.82 | 119.40 | 175,684 | -0.38(-0.32%) |
Aug 27, 2018 | 119.24 | 119.87 | 118.94 | 119.78 | 227,738 | +0.96(+0.81%) |
Aug 24, 2018 | 118.10 | 119.11 | 117.47 | 118.82 | 249,645 | +0.68(+0.58%) |
Aug 23, 2018 | 118.31 | 118.52 | 117.76 | 118.14 | 185,769 | -0.08(-0.06%) |
Aug 22, 2018 | 118.08 | 118.36 | 117.13 | 118.22 | 245,317 | +0.06(+0.05%) |
Aug 21, 2018 | 117.08 | 118.34 | 116.88 | 118.16 | 207,757 | +1.07(+0.91%) |
Aug 20, 2018 | 116.74 | 117.68 | 116.36 | 117.09 | 330,231 | +0.47(+0.40%) |
Aug 17, 2018 | 115.19 | 116.98 | 114.85 | 116.62 | 454,319 | +1.63(+1.42%) |
Aug 16, 2018 | 114.65 | 115.69 | 113.94 | 114.99 | 397,249 | +1.02(+0.90%) |
Aug 15, 2018 | 114.19 | 115.28 | 112.84 | 113.97 | 514,549 | -0.86(-0.75%) |
Aug 14, 2018 | 114.93 | 115.30 | 113.58 | 114.83 | 343,979 | +0.18(+0.16%) |
Aug 13, 2018 | 115.77 | 115.97 | 113.94 | 114.65 | 248,143 | -0.82(-0.71%) |
Aug 10, 2018 | 116.09 | 116.46 | 115.04 | 115.47 | 287,710 | -1.24(-1.07%) |
Aug 09, 2018 | 117.16 | 118.00 | 116.61 | 116.71 | 286,651 | -0.66(-0.56%) |
Aug 08, 2018 | 117.21 | 117.87 | 116.42 | 117.37 | 215,472 | +0.26(+0.22%) |
Aug 07, 2018 | 116.48 | 117.22 | 115.74 | 117.11 | 652,838 | +0.86(+0.74%) |
Aug 06, 2018 | 116.04 | 116.60 | 115.32 | 116.26 | 613,445 | +0.25(+0.22%) |
Aug 03, 2018 | 115.28 | 116.41 | 114.33 | 116.01 | 421,120 | +1.11(+0.97%) |
Aug 02, 2018 | 113.96 | 115.08 | 113.96 | 114.89 | 459,622 | +0.28(+0.24%) |
Aug 01, 2018 | 114.58 | 115.33 | 113.65 | 114.61 | 647,428 | +0.53(+0.46%) |
Jul 31, 2018 | 113.30 | 114.44 | 112.70 | 114.08 | 486,964 | +1.13(+1.00%) |
Jul 30, 2018 | 113.61 | 114.15 | 112.57 | 112.95 | 624,993 | -0.53(-0.47%) |
Jul 27, 2018 | 114.03 | 114.04 | 112.69 | 113.48 | 650,577 | -0.06(-0.05%) |
Jul 26, 2018 | 113.88 | 115.48 | 112.76 | 113.53 | 796,387 | +0.33(+0.30%) |
Jul 25, 2018 | 107.73 | 113.22 | 107.72 | 113.20 | 1,633,168 | +8.50(+8.12%) |
Jul 24, 2018 | 104.57 | 106.47 | 103.18 | 104.70 | 519,022 | +0.20(+0.20%) |
Jul 23, 2018 | 106.26 | 106.67 | 104.17 | 104.50 | 657,358 | -2.28(-2.14%) |
Jul 20, 2018 | 106.07 | 107.70 | 105.43 | 106.78 | 418,135 | +0.58(+0.54%) |
Jul 19, 2018 | 104.97 | 106.80 | 103.40 | 106.21 | 342,196 | +1.04(+0.99%) |
Jul 18, 2018 | 104.49 | 105.41 | 104.01 | 105.17 | 487,234 | +0.61(+0.59%) |
Jul 17, 2018 | 104.84 | 105.56 | 103.65 | 104.55 | 502,128 | -0.59(-0.57%) |
Jul 16, 2018 | 106.15 | 106.51 | 105.06 | 105.15 | 260,615 | -1.02(-0.96%) |
Jul 13, 2018 | 105.11 | 106.71 | 105.11 | 106.17 | 391,509 | +0.93(+0.88%) |
Jul 12, 2018 | 106.15 | 106.15 | 105.06 | 105.24 | 245,741 | -0.39(-0.37%) |
Jul 11, 2018 | 105.32 | 106.40 | 103.41 | 105.63 | 282,854 | -0.20(-0.19%) |
Jul 10, 2018 | 104.94 | 105.97 | 104.87 | 105.84 | 348,247 | +0.96(+0.91%) |
Jul 09, 2018 | 104.46 | 104.69 | 104.28 | 104.88 | 384,761 | +0.59(+0.56%) |
Jul 06, 2018 | 102.20 | 104.42 | 102.11 | 104.29 | 395,260 | +2.09(+2.04%) |
Jul 05, 2018 | 102.19 | 102.22 | 100.83 | 102.20 | 355,790 | +0.44(+0.43%) |
Jul 03, 2018 | 101.77 | 101.77 | 101.77 | 0 | +0.65(+0.64%) |