Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 117.48 | 118.21 | 116.89 | 117.94 | 369,700 | -0.02(-0.02%) |
Sep 27, 2018 | 117.26 | 118.23 | 116.34 | 117.96 | 482,273 | +1.02(+0.87%) |
Sep 26, 2018 | 115.86 | 118.07 | 115.41 | 116.94 | 595,307 | +0.81(+0.70%) |
Sep 25, 2018 | 117.94 | 118.45 | 115.99 | 116.13 | 443,094 | -1.84(-1.56%) |
Sep 24, 2018 | 119.70 | 120.15 | 117.42 | 117.97 | 270,666 | -2.38(-1.98%) |
Sep 21, 2018 | 120.77 | 122.39 | 120.19 | 120.35 | 559,600 | +0.08(+0.07%) |
Sep 20, 2018 | 119.65 | 121.72 | 118.88 | 120.27 | 422,034 | +1.69(+1.43%) |
Sep 19, 2018 | 115.01 | 120.26 | 115.01 | 118.58 | 419,984 | +3.70(+3.22%) |
Sep 18, 2018 | 115.81 | 116.76 | 113.61 | 114.88 | 1,175,284 | -0.51(-0.44%) |
Sep 17, 2018 | 115.88 | 116.73 | 114.83 | 115.39 | 520,875 | -0.18(-0.16%) |
Sep 14, 2018 | 116.01 | 116.90 | 114.38 | 115.57 | 1,194,200 | -0.55(-0.47%) |
Sep 13, 2018 | 115.91 | 117.08 | 115.08 | 116.12 | 862,877 | -0.96(-0.82%) |
Sep 12, 2018 | 112.01 | 119.49 | 110.50 | 117.08 | 1,215,074 | -7.27(-5.85%) |
Sep 11, 2018 | 124.39 | 124.64 | 122.67 | 124.35 | 147,940 | -0.57(-0.46%) |
Sep 10, 2018 | 124.07 | 125.66 | 124.01 | 124.92 | 236,112 | +1.36(+1.10%) |
Sep 07, 2018 | 124.04 | 124.49 | 123.19 | 123.56 | 155,200 | -0.68(-0.55%) |
Sep 06, 2018 | 124.14 | 125.32 | 123.49 | 124.24 | 294,885 | +0.24(+0.19%) |
Sep 05, 2018 | 122.16 | 124.30 | 121.52 | 124.00 | 232,377 | +1.69(+1.38%) |
Sep 04, 2018 | 122.41 | 123.03 | 121.25 | 122.31 | 223,878 | -0.77(-0.63%) |
Aug 31, 2018 | 123.08 | 123.08 | 123.08 | 0 | +1.44(+1.18%) | |
Aug 30, 2018 | 122.37 | 122.54 | 121.04 | 121.64 | 273,083 | -1.99(-1.61%) |
Aug 29, 2018 | 123.93 | 124.03 | 122.70 | 123.63 | 230,713 | -0.18(-0.15%) |
Aug 28, 2018 | 124.39 | 124.48 | 123.65 | 123.81 | 203,515 | +0.09(+0.07%) |
Aug 27, 2018 | 121.32 | 124.48 | 121.32 | 123.72 | 466,313 | +3.21(+2.66%) |
Aug 24, 2018 | 119.77 | 120.80 | 119.26 | 120.51 | 265,500 | +1.11(+0.93%) |
Aug 23, 2018 | 122.07 | 122.50 | 118.69 | 119.40 | 319,089 | -2.77(-2.27%) |
Aug 22, 2018 | 124.54 | 124.54 | 121.96 | 122.17 | 176,853 | -2.45(-1.97%) |
Aug 21, 2018 | 122.91 | 124.91 | 122.91 | 124.62 | 165,960 | +1.65(+1.34%) |
Aug 20, 2018 | 123.01 | 123.80 | 122.44 | 122.97 | 230,173 | +0.28(+0.23%) |
Aug 17, 2018 | 121.31 | 125.29 | 120.29 | 122.69 | 239,600 | +1.16(+0.95%) |
Aug 16, 2018 | 119.28 | 122.25 | 119.28 | 121.53 | 423,694 | +2.88(+2.43%) |
Aug 15, 2018 | 118.75 | 118.79 | 117.47 | 118.65 | 334,699 | -1.34(-1.12%) |
Aug 14, 2018 | 120.55 | 120.98 | 119.46 | 119.99 | 395,187 | -0.16(-0.13%) |
Aug 13, 2018 | 121.00 | 121.61 | 119.65 | 120.15 | 456,384 | -0.92(-0.76%) |
Aug 10, 2018 | 124.18 | 124.40 | 120.80 | 121.07 | 467,400 | -3.62(-2.90%) |
Aug 09, 2018 | 126.12 | 126.12 | 124.55 | 124.69 | 309,170 | -1.38(-1.09%) |
Aug 08, 2018 | 127.00 | 127.07 | 125.98 | 126.07 | 476,752 | -1.07(-0.84%) |
Aug 07, 2018 | 125.56 | 127.20 | 125.34 | 127.14 | 539,656 | +2.12(+1.70%) |
Aug 06, 2018 | 124.52 | 125.46 | 124.00 | 125.02 | 410,742 | +0.36(+0.29%) |
Aug 03, 2018 | 123.87 | 124.83 | 122.54 | 124.66 | 518,500 | +1.36(+1.10%) |
Aug 02, 2018 | 123.09 | 124.27 | 121.94 | 123.30 | 665,438 | -0.20(-0.16%) |
Aug 01, 2018 | 125.78 | 125.94 | 122.85 | 123.50 | 961,086 | -2.18(-1.73%) |
Jul 31, 2018 | 123.13 | 126.20 | 122.98 | 125.68 | 481,240 | +3.41(+2.79%) |
Jul 30, 2018 | 122.69 | 123.75 | 122.13 | 122.27 | 490,976 | +0.02(+0.02%) |
Jul 27, 2018 | 123.04 | 123.64 | 121.62 | 122.25 | 259,400 | -0.32(-0.26%) |
Jul 26, 2018 | 119.65 | 123.20 | 119.53 | 122.57 | 457,590 | +3.07(+2.57%) |
Jul 25, 2018 | 120.60 | 117.86 | 119.50 | 423,871 | -0.81(-0.67%) | |
Jul 24, 2018 | 120.53 | 121.88 | 119.42 | 120.31 | 323,711 | +0.56(+0.47%) |
Jul 23, 2018 | 120.31 | 120.31 | 118.66 | 119.75 | 610,084 | -0.71(-0.59%) |
Jul 20, 2018 | 120.70 | 117.17 | 120.46 | 713,534 | +0.73(+0.61%) | |
Jul 19, 2018 | 122.02 | 123.02 | 118.02 | 119.73 | 1,240,647 | -1.05(-0.87%) |
Jul 18, 2018 | 119.87 | 121.39 | 119.87 | 120.78 | 483,356 | +0.66(+0.55%) |
Jul 17, 2018 | 119.95 | 121.24 | 119.15 | 120.12 | 425,918 | -0.39(-0.32%) |
Jul 16, 2018 | 121.18 | 122.30 | 120.15 | 120.51 | 365,630 | -0.52(-0.43%) |
Jul 13, 2018 | 120.79 | 123.27 | 120.07 | 121.03 | 438,999 | +0.22(+0.18%) |
Jul 12, 2018 | 121.51 | 121.63 | 120.34 | 120.81 | 571,718 | +0.22(+0.18%) |
Jul 11, 2018 | 119.28 | 121.99 | 117.62 | 120.59 | 686,205 | +0.02(+0.02%) |
Jul 10, 2018 | 118.43 | 120.88 | 118.43 | 120.57 | 425,472 | +2.30(+1.94%) |
Jul 09, 2018 | 116.84 | 118.94 | 116.22 | 118.27 | 682,994 | +2.11(+1.82%) |
Jul 06, 2018 | 115.78 | 116.59 | 115.72 | 116.16 | 242,564 | -0.02(-0.02%) |
Jul 05, 2018 | 115.07 | 116.54 | 113.00 | 116.18 | 494,988 | +2.25(+1.97%) |
Jul 03, 2018 | 113.93 | 113.93 | 113.93 | 0 | -0.23(-0.20%) |