Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 105.35 | 107.49 | 105.33 | 107.00 | 542,523 | +0.89(+0.84%) |
Sep 27, 2018 | 104.93 | 106.97 | 103.69 | 106.11 | 531,682 | +1.24(+1.18%) |
Sep 26, 2018 | 107.53 | 107.83 | 104.75 | 104.87 | 507,027 | -2.56(-2.38%) |
Sep 25, 2018 | 107.20 | 107.68 | 106.10 | 107.43 | 469,799 | +0.57(+0.53%) |
Sep 24, 2018 | 110.41 | 110.68 | 106.64 | 106.86 | 588,817 | -3.45(-3.13%) |
Sep 21, 2018 | 111.81 | 112.70 | 109.99 | 110.31 | 1,089,984 | -1.47(-1.32%) |
Sep 20, 2018 | 111.62 | 113.35 | 111.53 | 111.78 | 651,499 | +0.49(+0.44%) |
Sep 19, 2018 | 109.58 | 112.58 | 109.58 | 111.29 | 462,468 | +1.45(+1.32%) |
Sep 18, 2018 | 110.97 | 111.15 | 109.21 | 109.83 | 452,651 | -1.29(-1.16%) |
Sep 17, 2018 | 111.48 | 111.93 | 110.39 | 111.12 | 455,494 | -0.37(-0.33%) |
Sep 14, 2018 | 109.76 | 111.83 | 109.70 | 111.49 | 795,272 | +1.74(+1.59%) |
Sep 13, 2018 | 109.14 | 110.60 | 108.61 | 109.75 | 404,431 | +0.67(+0.62%) |
Sep 12, 2018 | 111.04 | 111.78 | 108.76 | 109.08 | 230,607 | -2.14(-1.93%) |
Sep 11, 2018 | 110.25 | 112.66 | 110.25 | 111.22 | 481,466 | +0.48(+0.43%) |
Sep 10, 2018 | 110.95 | 112.16 | 110.25 | 110.75 | 310,253 | -0.07(-0.07%) |
Sep 07, 2018 | 111.18 | 111.67 | 109.71 | 110.82 | 382,718 | -0.20(-0.18%) |
Sep 06, 2018 | 109.45 | 111.32 | 109.09 | 111.02 | 555,042 | +1.62(+1.48%) |
Sep 05, 2018 | 108.83 | 110.05 | 108.10 | 109.40 | 359,552 | +0.18(+0.16%) |
Sep 04, 2018 | 107.76 | 109.63 | 107.17 | 109.22 | 335,086 | +1.38(+1.28%) |
Aug 31, 2018 | 107.84 | 107.84 | 107.84 | 0 | +0.19(+0.18%) | |
Aug 30, 2018 | 108.58 | 108.80 | 107.29 | 107.65 | 415,251 | -1.34(-1.23%) |
Aug 29, 2018 | 109.42 | 109.43 | 107.76 | 108.99 | 287,620 | -0.19(-0.17%) |
Aug 28, 2018 | 109.93 | 110.35 | 108.85 | 109.17 | 225,928 | -0.56(-0.51%) |
Aug 27, 2018 | 110.52 | 110.98 | 109.29 | 109.73 | 342,764 | +0.00(+0.00%) |
Aug 24, 2018 | 111.21 | 111.21 | 109.46 | 109.73 | 258,973 | -1.03(-0.93%) |
Aug 23, 2018 | 111.06 | 111.34 | 109.64 | 110.77 | 407,546 | -0.29(-0.26%) |
Aug 22, 2018 | 111.20 | 111.52 | 109.99 | 111.06 | 350,617 | -0.51(-0.46%) |
Aug 21, 2018 | 109.90 | 112.35 | 109.90 | 111.57 | 512,228 | +1.66(+1.51%) |
Aug 20, 2018 | 109.88 | 110.49 | 108.67 | 109.91 | 472,352 | +0.39(+0.36%) |
Aug 17, 2018 | 109.58 | 111.44 | 109.11 | 109.52 | 546,172 | +0.01(+0.01%) |
Aug 16, 2018 | 105.55 | 111.17 | 105.55 | 109.51 | 1,016,020 | +4.45(+4.24%) |
Aug 15, 2018 | 106.08 | 106.75 | 104.11 | 105.06 | 539,165 | -1.30(-1.23%) |
Aug 14, 2018 | 103.71 | 106.61 | 103.71 | 106.36 | 456,256 | +2.97(+2.87%) |
Aug 13, 2018 | 104.04 | 106.17 | 102.68 | 103.39 | 322,926 | -0.55(-0.53%) |
Aug 10, 2018 | 103.23 | 104.54 | 101.79 | 103.94 | 292,887 | -0.22(-0.21%) |
Aug 09, 2018 | 103.61 | 105.76 | 103.61 | 104.15 | 689,699 | +0.51(+0.49%) |
Aug 08, 2018 | 103.06 | 104.22 | 102.32 | 103.64 | 781,920 | +1.55(+1.51%) |
Aug 07, 2018 | 102.21 | 102.89 | 102.02 | 102.09 | 613,307 | -0.06(-0.06%) |
Aug 06, 2018 | 102.50 | 102.61 | 101.51 | 102.16 | 426,263 | -0.24(-0.24%) |
Aug 03, 2018 | 103.43 | 104.43 | 102.11 | 102.40 | 345,691 | -1.02(-0.99%) |
Aug 02, 2018 | 102.16 | 104.02 | 101.56 | 103.42 | 701,667 | +0.68(+0.66%) |
Aug 01, 2018 | 102.32 | 104.46 | 101.64 | 102.75 | 1,585,808 | +0.52(+0.51%) |
Jul 31, 2018 | 103.61 | 103.83 | 101.46 | 102.22 | 845,353 | -1.14(-1.10%) |
Jul 30, 2018 | 103.87 | 104.71 | 103.30 | 103.36 | 723,821 | -0.35(-0.34%) |
Jul 27, 2018 | 104.97 | 105.61 | 103.28 | 103.71 | 903,701 | -1.38(-1.31%) |
Jul 26, 2018 | 106.15 | 107.73 | 104.66 | 105.09 | 964,280 | -1.05(-0.99%) |
Jul 25, 2018 | 106.91 | 106.99 | 104.18 | 106.14 | 1,172,880 | -0.54(-0.50%) |
Jul 24, 2018 | 107.99 | 109.21 | 106.40 | 106.68 | 1,955,069 | -1.94(-1.78%) |
Jul 23, 2018 | 111.05 | 112.88 | 108.52 | 108.62 | 1,254,711 | -2.51(-2.26%) |
Jul 20, 2018 | 107.79 | 111.40 | 106.61 | 111.13 | 1,927,216 | +1.08(+0.98%) |
Jul 19, 2018 | 114.26 | 114.26 | 109.35 | 110.05 | 1,827,052 | -6.09(-5.24%) |
Jul 18, 2018 | 115.86 | 116.52 | 114.54 | 116.14 | 700,664 | +0.60(+0.52%) |
Jul 17, 2018 | 115.13 | 116.14 | 114.61 | 115.54 | 473,030 | +0.72(+0.63%) |
Jul 16, 2018 | 114.78 | 115.41 | 113.57 | 114.82 | 721,248 | +0.39(+0.34%) |
Jul 13, 2018 | 115.89 | 113.85 | 114.43 | 497,430 | -1.21(-1.05%) | |
Jul 12, 2018 | 119.31 | 119.87 | 114.12 | 115.64 | 774,662 | -3.58(-3.00%) |
Jul 11, 2018 | 119.00 | 120.03 | 118.79 | 119.22 | 357,967 | -0.81(-0.67%) |
Jul 10, 2018 | 123.85 | 123.87 | 119.52 | 120.03 | 503,331 | -3.17(-2.57%) |
Jul 09, 2018 | 119.67 | 123.33 | 119.24 | 123.20 | 428,947 | +4.05(+3.40%) |
Jul 06, 2018 | 117.47 | 119.69 | 116.85 | 119.15 | 389,571 | +1.57(+1.33%) |
Jul 05, 2018 | 118.76 | 116.66 | 117.58 | 489,718 | -0.44(-0.37%) | |
Jul 03, 2018 | 118.02 | 118.02 | 118.02 | 0 | -1.58(-1.32%) |