Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 121.61 | 125.13 | 121.61 | 124.96 | 378,800 | +2.74(+2.24%) |
Sep 27, 2018 | 122.07 | 123.88 | 120.51 | 122.22 | 327,220 | +0.12(+0.10%) |
Sep 26, 2018 | 123.43 | 124.90 | 120.01 | 122.10 | 289,302 | -1.38(-1.12%) |
Sep 25, 2018 | 121.71 | 124.91 | 121.38 | 123.48 | 255,543 | +1.97(+1.62%) |
Sep 24, 2018 | 118.55 | 122.67 | 118.37 | 121.51 | 296,663 | +2.96(+2.50%) |
Sep 21, 2018 | 119.29 | 121.25 | 117.83 | 118.55 | 620,300 | -1.01(-0.84%) |
Sep 20, 2018 | 118.23 | 119.88 | 116.66 | 119.56 | 216,845 | +1.68(+1.43%) |
Sep 19, 2018 | 119.87 | 120.02 | 116.82 | 117.88 | 404,672 | -2.22(-1.85%) |
Sep 18, 2018 | 119.71 | 121.68 | 119.38 | 120.10 | 248,804 | +0.61(+0.51%) |
Sep 17, 2018 | 120.81 | 120.96 | 118.09 | 119.49 | 279,530 | -0.85(-0.71%) |
Sep 14, 2018 | 119.65 | 121.17 | 118.74 | 120.34 | 379,500 | +0.34(+0.28%) |
Sep 13, 2018 | 122.26 | 122.83 | 118.91 | 120.00 | 306,107 | -1.54(-1.27%) |
Sep 12, 2018 | 124.66 | 125.36 | 120.74 | 121.54 | 339,526 | -3.37(-2.70%) |
Sep 11, 2018 | 123.57 | 126.00 | 122.63 | 124.91 | 206,747 | +0.90(+0.73%) |
Sep 10, 2018 | 122.41 | 124.28 | 120.92 | 124.01 | 274,378 | +2.06(+1.69%) |
Sep 07, 2018 | 122.92 | 126.27 | 121.62 | 121.95 | 286,900 | -1.56(-1.26%) |
Sep 06, 2018 | 120.53 | 124.69 | 120.38 | 123.51 | 325,551 | +2.98(+2.47%) |
Sep 05, 2018 | 124.24 | 125.22 | 116.25 | 120.53 | 613,941 | -4.35(-3.48%) |
Sep 04, 2018 | 125.34 | 125.46 | 123.67 | 124.88 | 341,946 | -0.13(-0.10%) |
Aug 31, 2018 | 125.01 | 125.01 | 125.01 | 0 | +2.51(+2.05%) | |
Aug 30, 2018 | 122.61 | 123.55 | 122.30 | 122.50 | 359,539 | -0.48(-0.39%) |
Aug 29, 2018 | 123.12 | 123.83 | 121.89 | 122.98 | 334,301 | +0.13(+0.11%) |
Aug 28, 2018 | 124.80 | 125.56 | 122.63 | 122.85 | 248,840 | -1.91(-1.53%) |
Aug 27, 2018 | 125.65 | 126.30 | 124.21 | 124.76 | 285,731 | +0.27(+0.22%) |
Aug 24, 2018 | 123.83 | 125.10 | 123.31 | 124.49 | 298,400 | +0.76(+0.61%) |
Aug 23, 2018 | 122.00 | 124.82 | 122.00 | 123.73 | 246,932 | +1.89(+1.55%) |
Aug 22, 2018 | 119.77 | 122.00 | 119.50 | 121.84 | 386,364 | +1.92(+1.60%) |
Aug 21, 2018 | 119.27 | 120.50 | 118.57 | 119.92 | 278,927 | +0.41(+0.34%) |
Aug 20, 2018 | 120.95 | 121.67 | 118.88 | 119.51 | 214,225 | +0.21(+0.18%) |
Aug 17, 2018 | 117.79 | 120.30 | 117.70 | 119.30 | 356,100 | +1.76(+1.50%) |
Aug 16, 2018 | 116.18 | 118.03 | 115.43 | 117.54 | 316,582 | +1.41(+1.21%) |
Aug 15, 2018 | 116.79 | 118.63 | 115.29 | 116.13 | 379,393 | -0.60(-0.51%) |
Aug 14, 2018 | 114.28 | 117.30 | 114.28 | 116.73 | 324,768 | +2.83(+2.48%) |
Aug 13, 2018 | 113.48 | 115.72 | 113.00 | 113.90 | 242,092 | -0.04(-0.04%) |
Aug 10, 2018 | 112.33 | 115.76 | 112.06 | 113.94 | 414,100 | +1.79(+1.60%) |
Aug 09, 2018 | 110.95 | 112.79 | 110.39 | 112.15 | 263,345 | +1.94(+1.76%) |
Aug 08, 2018 | 108.76 | 111.09 | 108.71 | 110.21 | 310,458 | +1.96(+1.81%) |
Aug 07, 2018 | 109.23 | 109.26 | 107.25 | 108.25 | 402,876 | -0.98(-0.90%) |
Aug 06, 2018 | 108.00 | 111.97 | 107.66 | 109.23 | 429,560 | +0.96(+0.89%) |
Aug 03, 2018 | 107.08 | 109.36 | 106.54 | 108.27 | 671,300 | +2.26(+2.13%) |
Aug 02, 2018 | 103.85 | 106.32 | 103.24 | 106.01 | 1,044,502 | +2.19(+2.11%) |
Aug 01, 2018 | 103.99 | 108.92 | 100.37 | 103.82 | 1,363,991 | +10.19(+10.88%) |
Jul 31, 2018 | 93.77 | 95.41 | 93.30 | 93.63 | 726,323 | +0.19(+0.20%) |
Jul 30, 2018 | 93.58 | 94.47 | 92.08 | 93.44 | 277,546 | -0.32(-0.34%) |
Jul 27, 2018 | 96.40 | 96.71 | 93.47 | 93.76 | 193,300 | -2.65(-2.75%) |
Jul 26, 2018 | 95.90 | 98.35 | 95.56 | 96.41 | 315,216 | +0.65(+0.68%) |
Jul 25, 2018 | 94.18 | 96.64 | 93.96 | 95.76 | 345,580 | +1.77(+1.88%) |
Jul 24, 2018 | 96.30 | 97.50 | 93.74 | 93.99 | 298,719 | -2.30(-2.39%) |
Jul 23, 2018 | 95.76 | 96.93 | 94.31 | 96.29 | 260,835 | +0.69(+0.72%) |
Jul 20, 2018 | 95.26 | 96.26 | 94.75 | 95.60 | 236,416 | +0.21(+0.22%) |
Jul 19, 2018 | 94.79 | 95.68 | 93.39 | 95.39 | 234,587 | +0.62(+0.65%) |
Jul 18, 2018 | 93.47 | 94.87 | 93.00 | 94.77 | 392,225 | +1.43(+1.53%) |
Jul 17, 2018 | 93.38 | 94.21 | 93.12 | 93.34 | 355,790 | -0.25(-0.27%) |
Jul 16, 2018 | 94.34 | 94.34 | 92.45 | 93.59 | 307,772 | -0.40(-0.43%) |
Jul 13, 2018 | 95.23 | 95.70 | 93.77 | 93.99 | 198,025 | -1.02(-1.07%) |
Jul 12, 2018 | 93.43 | 95.07 | 93.26 | 95.01 | 210,955 | +1.83(+1.96%) |
Jul 11, 2018 | 91.93 | 93.30 | 91.89 | 93.18 | 224,779 | +1.01(+1.10%) |
Jul 10, 2018 | 91.77 | 92.61 | 91.77 | 92.17 | 267,683 | +0.20(+0.22%) |
Jul 09, 2018 | 90.11 | 92.22 | 90.11 | 91.97 | 353,447 | +1.72(+1.91%) |
Jul 06, 2018 | 90.45 | 90.95 | 90.01 | 90.25 | 211,088 | -0.14(-0.15%) |
Jul 05, 2018 | 91.99 | 92.40 | 89.81 | 90.39 | 320,161 | -1.42(-1.55%) |
Jul 03, 2018 | 91.81 | 91.81 | 91.81 | 0 | +4.07(+4.64%) |