Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.70 | 120.36 | 118.55 | 119.37 | 1,218,117 | +0.64(+0.54%) |
Sep 27, 2018 | 119.68 | 120.51 | 118.36 | 118.73 | 970,158 | -0.95(-0.79%) |
Sep 26, 2018 | 121.52 | 122.07 | 119.50 | 119.68 | 908,047 | -1.68(-1.39%) |
Sep 25, 2018 | 121.13 | 121.78 | 120.47 | 121.36 | 663,504 | +0.62(+0.52%) |
Sep 24, 2018 | 119.24 | 121.14 | 118.62 | 120.74 | 674,750 | +0.73(+0.61%) |
Sep 21, 2018 | 120.58 | 121.66 | 118.66 | 120.00 | 1,516,235 | -0.31(-0.26%) |
Sep 20, 2018 | 120.56 | 120.66 | 119.06 | 120.31 | 1,041,757 | +0.30(+0.25%) |
Sep 19, 2018 | 122.04 | 122.89 | 119.50 | 120.01 | 831,363 | -2.43(-1.99%) |
Sep 18, 2018 | 122.10 | 122.84 | 121.82 | 122.45 | 638,864 | +0.51(+0.42%) |
Sep 17, 2018 | 124.25 | 124.77 | 121.79 | 121.94 | 612,604 | -2.21(-1.78%) |
Sep 14, 2018 | 123.49 | 124.62 | 122.63 | 124.15 | 611,654 | +0.78(+0.63%) |
Sep 13, 2018 | 123.55 | 124.21 | 122.97 | 123.38 | 834,296 | +0.04(+0.03%) |
Sep 12, 2018 | 123.31 | 123.68 | 122.43 | 123.34 | 576,705 | +0.10(+0.08%) |
Sep 11, 2018 | 123.21 | 124.04 | 122.69 | 123.24 | 695,258 | -0.11(-0.09%) |
Sep 10, 2018 | 122.91 | 123.55 | 122.12 | 123.35 | 645,805 | +0.57(+0.46%) |
Sep 07, 2018 | 123.20 | 124.28 | 122.39 | 122.78 | 777,269 | -0.70(-0.57%) |
Sep 06, 2018 | 122.22 | 123.58 | 121.57 | 123.49 | 764,513 | +1.21(+0.99%) |
Sep 05, 2018 | 123.79 | 124.11 | 120.94 | 122.28 | 809,913 | -0.88(-0.72%) |
Sep 04, 2018 | 121.93 | 123.29 | 120.34 | 123.16 | 988,114 | +1.33(+1.09%) |
Aug 31, 2018 | 121.83 | 121.83 | 121.83 | 0 | +0.44(+0.36%) | |
Aug 30, 2018 | 121.97 | 122.19 | 120.72 | 121.39 | 637,107 | -0.63(-0.52%) |
Aug 29, 2018 | 120.93 | 122.29 | 120.09 | 122.02 | 1,104,415 | +2.02(+1.68%) |
Aug 28, 2018 | 120.81 | 121.00 | 119.56 | 120.00 | 545,664 | -0.69(-0.57%) |
Aug 27, 2018 | 121.48 | 121.82 | 120.61 | 120.68 | 621,879 | -0.41(-0.34%) |
Aug 24, 2018 | 120.27 | 121.41 | 119.82 | 121.10 | 411,985 | +1.00(+0.83%) |
Aug 23, 2018 | 119.28 | 120.41 | 119.07 | 120.10 | 780,796 | +0.45(+0.38%) |
Aug 22, 2018 | 119.35 | 119.84 | 118.66 | 119.65 | 558,576 | -0.12(-0.10%) |
Aug 21, 2018 | 120.49 | 121.38 | 119.59 | 119.76 | 731,372 | -0.42(-0.35%) |
Aug 20, 2018 | 120.63 | 121.23 | 119.76 | 120.19 | 780,487 | +0.08(+0.07%) |
Aug 17, 2018 | 119.01 | 120.17 | 118.77 | 120.11 | 1,790,371 | +0.83(+0.70%) |
Aug 16, 2018 | 118.02 | 119.68 | 117.32 | 119.28 | 973,032 | +2.21(+1.89%) |
Aug 15, 2018 | 116.76 | 117.26 | 115.89 | 117.07 | 726,248 | -0.22(-0.19%) |
Aug 14, 2018 | 116.55 | 117.72 | 115.87 | 117.28 | 777,744 | +0.97(+0.84%) |
Aug 13, 2018 | 116.67 | 118.24 | 116.26 | 116.31 | 871,702 | -0.32(-0.27%) |
Aug 10, 2018 | 116.44 | 117.90 | 116.26 | 116.63 | 772,610 | -0.32(-0.28%) |
Aug 09, 2018 | 117.28 | 118.28 | 116.39 | 116.95 | 1,028,271 | +0.25(+0.22%) |
Aug 08, 2018 | 117.05 | 117.95 | 115.84 | 116.70 | 1,231,315 | +0.25(+0.22%) |
Aug 07, 2018 | 107.39 | 116.97 | 106.38 | 116.44 | 3,307,703 | +11.69(+11.16%) |
Aug 06, 2018 | 103.66 | 104.80 | 103.46 | 104.75 | 1,340,675 | +1.09(+1.05%) |
Aug 03, 2018 | 103.27 | 103.70 | 102.36 | 103.66 | 537,777 | +0.43(+0.42%) |
Aug 02, 2018 | 101.27 | 103.37 | 101.08 | 103.23 | 981,366 | +1.76(+1.73%) |
Aug 01, 2018 | 101.85 | 102.39 | 100.65 | 101.47 | 1,301,945 | -0.38(-0.37%) |
Jul 31, 2018 | 102.31 | 102.72 | 101.17 | 101.85 | 1,381,034 | -0.11(-0.11%) |
Jul 30, 2018 | 105.56 | 105.56 | 101.29 | 101.96 | 755,018 | -3.81(-3.60%) |
Jul 27, 2018 | 107.97 | 108.16 | 105.12 | 105.76 | 439,162 | -1.86(-1.73%) |
Jul 26, 2018 | 108.18 | 108.77 | 107.51 | 107.62 | 425,171 | -0.52(-0.48%) |
Jul 25, 2018 | 106.74 | 108.18 | 106.00 | 108.14 | 753,502 | +1.63(+1.53%) |
Jul 24, 2018 | 107.59 | 107.88 | 106.07 | 106.51 | 732,794 | -0.68(-0.63%) |
Jul 23, 2018 | 106.87 | 107.23 | 106.36 | 107.19 | 573,086 | +0.36(+0.34%) |
Jul 20, 2018 | 106.88 | 107.28 | 106.24 | 106.83 | 651,544 | -0.17(-0.16%) |
Jul 19, 2018 | 106.42 | 107.35 | 106.00 | 107.00 | 973,084 | +0.47(+0.44%) |
Jul 18, 2018 | 106.47 | 106.57 | 105.55 | 106.53 | 1,731,299 | -0.08(-0.08%) |
Jul 17, 2018 | 105.77 | 106.85 | 105.64 | 106.61 | 812,964 | +0.49(+0.46%) |
Jul 16, 2018 | 106.43 | 106.94 | 105.98 | 106.12 | 699,284 | -0.23(-0.21%) |
Jul 13, 2018 | 107.50 | 107.98 | 106.27 | 106.35 | 557,443 | -1.29(-1.20%) |
Jul 12, 2018 | 106.30 | 107.70 | 106.23 | 107.64 | 1,085,296 | +1.71(+1.62%) |
Jul 11, 2018 | 105.23 | 106.24 | 105.21 | 105.92 | 730,243 | +0.18(+0.17%) |
Jul 10, 2018 | 105.96 | 106.32 | 105.33 | 105.75 | 685,923 | -0.04(-0.03%) |
Jul 09, 2018 | 105.44 | 105.95 | 105.15 | 105.78 | 666,022 | +0.68(+0.64%) |
Jul 06, 2018 | 104.48 | 105.33 | 104.18 | 105.11 | 733,613 | +0.62(+0.60%) |
Jul 05, 2018 | 105.24 | 105.78 | 103.92 | 104.48 | 812,304 | -0.28(-0.27%) |
Jul 03, 2018 | 104.76 | 104.76 | 104.76 | 0 | +0.27(+0.26%) |