Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.66 | 130.88 | 128.66 | 130.06 | 605,200 | +1.40(+1.09%) |
Sep 27, 2018 | 127.71 | 130.45 | 127.30 | 128.66 | 975,018 | +1.42(+1.12%) |
Sep 26, 2018 | 126.29 | 128.34 | 126.02 | 127.24 | 923,313 | +0.76(+0.60%) |
Sep 25, 2018 | 126.08 | 127.10 | 124.52 | 126.48 | 794,025 | +1.08(+0.86%) |
Sep 24, 2018 | 126.18 | 128.83 | 124.97 | 125.40 | 969,213 | +0.15(+0.12%) |
Sep 21, 2018 | 127.29 | 127.49 | 124.88 | 125.25 | 1,122,100 | -1.31(-1.04%) |
Sep 20, 2018 | 126.70 | 128.08 | 125.59 | 126.56 | 819,850 | +0.12(+0.09%) |
Sep 19, 2018 | 131.01 | 131.38 | 125.55 | 126.44 | 914,860 | -3.81(-2.93%) |
Sep 18, 2018 | 129.50 | 131.03 | 129.22 | 130.25 | 1,088,970 | +0.97(+0.75%) |
Sep 17, 2018 | 130.07 | 131.47 | 129.03 | 129.28 | 1,005,942 | -0.99(-0.76%) |
Sep 14, 2018 | 130.54 | 131.85 | 129.92 | 130.27 | 1,045,800 | -0.58(-0.44%) |
Sep 13, 2018 | 131.52 | 132.95 | 130.01 | 130.85 | 799,214 | -0.52(-0.40%) |
Sep 12, 2018 | 134.68 | 134.95 | 129.57 | 131.37 | 1,157,597 | -2.44(-1.82%) |
Sep 11, 2018 | 132.47 | 135.84 | 132.16 | 133.81 | 1,078,612 | +0.65(+0.49%) |
Sep 10, 2018 | 131.93 | 133.69 | 131.18 | 133.16 | 1,197,477 | +2.27(+1.73%) |
Sep 07, 2018 | 132.86 | 136.13 | 128.86 | 130.89 | 5,216,100 | +15.38(+13.31%) |
Sep 06, 2018 | 114.47 | 116.04 | 113.20 | 115.51 | 2,180,993 | +0.75(+0.65%) |
Sep 05, 2018 | 117.11 | 118.12 | 112.72 | 114.76 | 1,781,567 | -4.87(-4.07%) |
Sep 04, 2018 | 117.00 | 119.70 | 116.59 | 119.63 | 1,051,452 | +3.16(+2.71%) |
Aug 31, 2018 | 116.47 | 116.47 | 116.47 | 0 | +2.01(+1.76%) | |
Aug 30, 2018 | 115.00 | 116.30 | 113.17 | 114.46 | 661,031 | -1.34(-1.16%) |
Aug 29, 2018 | 114.82 | 116.00 | 113.78 | 115.80 | 474,887 | +0.84(+0.73%) |
Aug 28, 2018 | 114.72 | 115.21 | 111.60 | 114.96 | 722,813 | +0.37(+0.32%) |
Aug 27, 2018 | 115.55 | 115.78 | 114.17 | 114.59 | 567,576 | -0.20(-0.17%) |
Aug 24, 2018 | 115.10 | 115.60 | 113.99 | 114.79 | 608,900 | +0.05(+0.04%) |
Aug 23, 2018 | 113.04 | 114.95 | 111.77 | 114.74 | 747,223 | +1.47(+1.30%) |
Aug 22, 2018 | 112.01 | 114.71 | 112.01 | 113.27 | 706,926 | +1.30(+1.16%) |
Aug 21, 2018 | 112.63 | 113.96 | 110.58 | 111.97 | 955,696 | +0.83(+0.75%) |
Aug 20, 2018 | 109.00 | 112.55 | 108.85 | 111.14 | 986,525 | +2.50(+2.30%) |
Aug 17, 2018 | 105.64 | 108.99 | 105.11 | 108.64 | 685,800 | +2.60(+2.45%) |
Aug 16, 2018 | 106.33 | 107.48 | 104.76 | 106.04 | 449,101 | +0.89(+0.85%) |
Aug 15, 2018 | 105.66 | 105.87 | 103.33 | 105.15 | 568,473 | -0.79(-0.75%) |
Aug 14, 2018 | 104.84 | 106.13 | 104.36 | 105.94 | 556,336 | +1.46(+1.40%) |
Aug 13, 2018 | 106.30 | 106.79 | 104.13 | 104.48 | 507,984 | -1.45(-1.37%) |
Aug 10, 2018 | 103.99 | 106.47 | 103.50 | 105.93 | 492,000 | +1.69(+1.62%) |
Aug 09, 2018 | 104.00 | 105.58 | 103.47 | 104.24 | 485,314 | +0.36(+0.35%) |
Aug 08, 2018 | 103.90 | 104.83 | 102.49 | 103.88 | 462,659 | +0.02(+0.02%) |
Aug 07, 2018 | 101.36 | 104.88 | 101.36 | 103.86 | 865,452 | +2.98(+2.95%) |
Aug 06, 2018 | 100.44 | 100.98 | 99.25 | 100.88 | 439,829 | +0.76(+0.76%) |
Aug 03, 2018 | 98.94 | 100.57 | 98.40 | 100.12 | 711,600 | +1.66(+1.69%) |
Aug 02, 2018 | 96.34 | 99.11 | 96.26 | 98.46 | 400,187 | +1.32(+1.36%) |
Aug 01, 2018 | 97.32 | 97.66 | 95.92 | 97.14 | 695,524 | -0.02(-0.02%) |
Jul 31, 2018 | 96.90 | 98.11 | 96.76 | 97.16 | 507,462 | +0.18(+0.19%) |
Jul 30, 2018 | 96.32 | 98.78 | 95.71 | 96.98 | 604,210 | +0.79(+0.82%) |
Jul 27, 2018 | 99.49 | 100.36 | 95.61 | 96.19 | 633,800 | -2.77(-2.80%) |
Jul 26, 2018 | 98.85 | 100.13 | 97.62 | 98.96 | 484,327 | +0.10(+0.10%) |
Jul 25, 2018 | 96.80 | 99.26 | 96.50 | 98.86 | 790,034 | +0.24(+0.24%) |
Jul 24, 2018 | 101.77 | 101.98 | 96.83 | 98.62 | 1,381,927 | -2.62(-2.59%) |
Jul 23, 2018 | 102.59 | 103.97 | 100.83 | 101.24 | 950,893 | -1.70(-1.65%) |
Jul 20, 2018 | 105.77 | 106.00 | 102.18 | 102.94 | 2,114,440 | -4.99(-4.62%) |
Jul 19, 2018 | 106.40 | 109.09 | 105.33 | 107.93 | 1,360,582 | +1.11(+1.04%) |
Jul 18, 2018 | 102.41 | 107.25 | 102.40 | 106.82 | 1,827,045 | +4.58(+4.48%) |
Jul 17, 2018 | 103.25 | 103.90 | 102.19 | 102.24 | 807,531 | -1.19(-1.15%) |
Jul 16, 2018 | 101.72 | 103.89 | 101.20 | 103.43 | 1,112,032 | +2.07(+2.04%) |
Jul 13, 2018 | 100.14 | 102.84 | 100.14 | 101.36 | 687,677 | +1.23(+1.23%) |
Jul 12, 2018 | 99.75 | 100.28 | 98.50 | 100.13 | 616,506 | +0.58(+0.58%) |
Jul 11, 2018 | 99.66 | 99.99 | 97.62 | 99.55 | 660,979 | -1.46(-1.45%) |
Jul 10, 2018 | 102.14 | 103.00 | 100.21 | 101.01 | 802,203 | -0.24(-0.24%) |
Jul 09, 2018 | 99.50 | 101.62 | 99.26 | 101.25 | 856,016 | +2.35(+2.38%) |
Jul 06, 2018 | 98.52 | 99.32 | 97.63 | 98.90 | 625,447 | +0.78(+0.79%) |
Jul 05, 2018 | 98.83 | 99.00 | 96.79 | 98.12 | 594,004 | -0.12(-0.12%) |
Jul 03, 2018 | 98.24 | 98.24 | 98.24 | 0 | +0.47(+0.48%) |