Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.90 | 120.30 | 117.10 | 119.10 | 6,150 | +0.90(+0.76%) |
Sep 27, 2018 | 118.30 | 122.00 | 115.90 | 118.20 | 6,553 | -0.10(-0.08%) |
Sep 26, 2018 | 126.20 | 126.20 | 118.00 | 118.30 | 6,668 | -7.10(-5.66%) |
Sep 25, 2018 | 126.00 | 128.70 | 124.90 | 125.40 | 6,368 | -1.30(-1.03%) |
Sep 24, 2018 | 129.40 | 131.60 | 126.20 | 126.70 | 5,836 | -2.50(-1.93%) |
Sep 21, 2018 | 127.40 | 130.65 | 124.20 | 129.20 | 22,810 | +1.50(+1.17%) |
Sep 20, 2018 | 124.30 | 128.90 | 123.60 | 127.70 | 7,070 | +4.50(+3.65%) |
Sep 19, 2018 | 128.00 | 130.60 | 122.60 | 123.20 | 11,565 | -4.80(-3.75%) |
Sep 18, 2018 | 126.90 | 130.80 | 123.90 | 128.00 | 6,460 | +1.00(+0.79%) |
Sep 17, 2018 | 124.40 | 128.70 | 121.20 | 127.00 | 11,718 | +3.00(+2.42%) |
Sep 14, 2018 | 122.80 | 126.20 | 122.10 | 124.00 | 8,740 | +1.20(+0.98%) |
Sep 13, 2018 | 119.20 | 123.50 | 119.00 | 122.80 | 10,741 | +4.00(+3.37%) |
Sep 12, 2018 | 117.50 | 121.50 | 117.30 | 118.80 | 6,614 | +1.20(+1.02%) |
Sep 11, 2018 | 117.60 | 119.80 | 116.50 | 117.60 | 6,203 | -0.50(-0.42%) |
Sep 10, 2018 | 120.40 | 120.45 | 116.80 | 118.10 | 5,039 | -1.50(-1.25%) |
Sep 07, 2018 | 118.10 | 121.50 | 118.10 | 119.60 | 3,580 | +1.30(+1.10%) |
Sep 06, 2018 | 122.10 | 123.25 | 117.50 | 118.30 | 5,839 | -3.80(-3.11%) |
Sep 05, 2018 | 116.80 | 122.80 | 116.50 | 122.10 | 6,844 | +3.30(+2.78%) |
Sep 04, 2018 | 121.90 | 121.90 | 114.70 | 118.80 | 7,935 | -4.10(-3.34%) |
Aug 31, 2018 | 122.90 | 122.90 | 122.90 | 0 | -2.50(-1.99%) | |
Aug 30, 2018 | 123.50 | 127.40 | 122.22 | 125.40 | 7,640 | +1.30(+1.05%) |
Aug 29, 2018 | 120.90 | 125.00 | 120.20 | 124.10 | 5,930 | +3.20(+2.65%) |
Aug 28, 2018 | 119.50 | 122.00 | 116.90 | 120.90 | 10,341 | +1.60(+1.34%) |
Aug 27, 2018 | 115.60 | 120.50 | 114.40 | 119.30 | 8,367 | +4.50(+3.92%) |
Aug 24, 2018 | 110.70 | 117.00 | 108.90 | 114.80 | 9,100 | +4.10(+3.70%) |
Aug 23, 2018 | 110.60 | 113.00 | 109.20 | 110.70 | 6,091 | +0.30(+0.27%) |
Aug 22, 2018 | 108.10 | 111.70 | 108.10 | 110.40 | 6,466 | +1.70(+1.56%) |
Aug 21, 2018 | 102.50 | 109.60 | 102.50 | 108.70 | 8,294 | +6.70(+6.57%) |
Aug 20, 2018 | 105.20 | 112.30 | 101.80 | 102.00 | 8,918 | -2.90(-2.76%) |
Aug 17, 2018 | 108.00 | 109.00 | 104.80 | 104.90 | 8,450 | -3.10(-2.87%) |
Aug 16, 2018 | 108.40 | 109.15 | 106.50 | 108.00 | 9,788 | +0.50(+0.47%) |
Aug 15, 2018 | 114.00 | 115.20 | 107.20 | 107.50 | 26,581 | -6.70(-5.87%) |
Aug 14, 2018 | 121.00 | 123.20 | 113.00 | 114.20 | 9,588 | -6.40(-5.31%) |
Aug 13, 2018 | 122.20 | 122.20 | 116.12 | 120.60 | 7,864 | -1.60(-1.31%) |
Aug 10, 2018 | 119.50 | 123.30 | 115.90 | 122.20 | 6,790 | +2.60(+2.17%) |
Aug 09, 2018 | 114.60 | 121.40 | 112.68 | 119.60 | 7,525 | +4.30(+3.73%) |
Aug 08, 2018 | 116.30 | 119.50 | 112.60 | 115.30 | 8,645 | -0.40(-0.35%) |
Aug 07, 2018 | 100.40 | 116.90 | 96.50 | 115.70 | 20,950 | +15.30(+15.24%) |
Aug 06, 2018 | 101.40 | 103.70 | 99.90 | 100.40 | 6,425 | -1.30(-1.28%) |
Aug 03, 2018 | 105.20 | 105.80 | 100.10 | 101.70 | 12,560 | -3.40(-3.24%) |
Aug 02, 2018 | 101.40 | 105.50 | 100.00 | 105.10 | 13,989 | +3.10(+3.04%) |
Aug 01, 2018 | 100.80 | 103.10 | 99.45 | 102.00 | 7,565 | +0.80(+0.79%) |
Jul 31, 2018 | 97.40 | 101.80 | 96.50 | 101.20 | 8,720 | +3.80(+3.90%) |
Jul 30, 2018 | 99.50 | 100.40 | 95.85 | 97.40 | 9,735 | -1.80(-1.81%) |
Jul 27, 2018 | 102.70 | 103.70 | 99.00 | 99.20 | 8,950 | -4.50(-4.34%) |
Jul 26, 2018 | 101.60 | 105.00 | 100.00 | 103.70 | 7,077 | +1.80(+1.77%) |
Jul 25, 2018 | 101.20 | 104.40 | 97.90 | 101.90 | 14,422 | +0.20(+0.20%) |
Jul 24, 2018 | 115.50 | 115.50 | 100.50 | 101.70 | 22,547 | -12.80(-11.18%) |
Jul 23, 2018 | 118.40 | 118.40 | 114.50 | 114.50 | 16,782 | -3.60(-3.05%) |
Jul 20, 2018 | 120.70 | 115.80 | 118.10 | 11,029 | -2.60(-2.15%) | |
Jul 19, 2018 | 122.80 | 123.90 | 118.80 | 120.70 | 14,662 | -3.80(-3.05%) |
Jul 18, 2018 | 127.90 | 128.62 | 120.40 | 124.50 | 8,293 | -2.90(-2.28%) |
Jul 17, 2018 | 126.80 | 131.80 | 125.10 | 127.40 | 12,104 | -0.10(-0.08%) |
Jul 16, 2018 | 123.20 | 127.60 | 120.30 | 127.50 | 14,280 | +4.30(+3.49%) |
Jul 13, 2018 | 123.50 | 124.70 | 121.80 | 123.20 | 8,254 | -0.50(-0.40%) |
Jul 12, 2018 | 125.20 | 120.60 | 123.70 | 6,913 | +2.90(+2.40%) | |
Jul 11, 2018 | 121.80 | 126.05 | 119.30 | 120.80 | 8,527 | -1.80(-1.47%) |
Jul 10, 2018 | 120.00 | 123.10 | 118.20 | 122.60 | 9,917 | +3.10(+2.59%) |
Jul 09, 2018 | 116.40 | 119.60 | 115.10 | 119.50 | 11,332 | +3.50(+3.02%) |
Jul 06, 2018 | 111.80 | 117.50 | 111.80 | 116.00 | 9,389 | +4.70(+4.22%) |
Jul 05, 2018 | 109.60 | 112.50 | 108.30 | 111.30 | 10,076 | +1.60(+1.46%) |
Jul 03, 2018 | 109.70 | 109.70 | 109.70 | 0 | +5.90(+5.68%) |