Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 112.65 | 115.70 | 112.65 | 114.15 | 614,740 | +0.77(+0.68%) |
Sep 27, 2018 | 112.94 | 115.07 | 112.60 | 113.38 | 642,635 | +0.63(+0.56%) |
Sep 26, 2018 | 117.69 | 117.83 | 112.65 | 112.75 | 933,193 | -5.13(-4.35%) |
Sep 25, 2018 | 118.99 | 119.37 | 117.01 | 117.88 | 600,184 | +0.10(+0.08%) |
Sep 24, 2018 | 115.85 | 120.11 | 115.71 | 117.78 | 751,189 | +0.19(+0.16%) |
Sep 21, 2018 | 117.40 | 119.67 | 116.71 | 117.59 | 972,408 | +0.10(+0.08%) |
Sep 20, 2018 | 114.78 | 117.64 | 113.38 | 117.49 | 1,391,304 | +3.34(+2.93%) |
Sep 19, 2018 | 112.46 | 114.73 | 111.84 | 114.15 | 708,122 | +1.11(+0.98%) |
Sep 18, 2018 | 117.15 | 118.17 | 112.99 | 113.04 | 1,265,017 | -3.39(-2.91%) |
Sep 17, 2018 | 115.12 | 118.56 | 113.77 | 116.43 | 1,101,295 | +0.34(+0.29%) |
Sep 14, 2018 | 116.38 | 116.43 | 112.02 | 116.09 | 1,691,877 | -0.87(-0.74%) |
Sep 13, 2018 | 120.06 | 120.30 | 114.73 | 116.96 | 1,136,605 | -2.75(-2.30%) |
Sep 12, 2018 | 124.69 | 124.69 | 119.37 | 119.71 | 1,126,396 | -3.82(-3.09%) |
Sep 11, 2018 | 122.71 | 124.50 | 121.63 | 123.53 | 641,138 | +0.05(+0.04%) |
Sep 10, 2018 | 121.06 | 124.55 | 118.31 | 123.48 | 958,455 | +3.39(+2.82%) |
Sep 07, 2018 | 117.53 | 120.68 | 116.42 | 120.10 | 807,031 | +1.40(+1.18%) |
Sep 06, 2018 | 123.97 | 124.31 | 118.06 | 118.69 | 1,198,067 | -4.84(-3.92%) |
Sep 05, 2018 | 122.32 | 124.60 | 119.32 | 123.53 | 1,418,833 | +3.05(+2.53%) |
Sep 04, 2018 | 118.06 | 121.16 | 117.10 | 120.48 | 763,384 | +2.03(+1.72%) |
Aug 31, 2018 | 118.45 | 118.45 | 118.45 | 0 | +0.82(+0.70%) | |
Aug 30, 2018 | 119.52 | 121.02 | 116.71 | 117.63 | 1,043,561 | -2.81(-2.33%) |
Aug 29, 2018 | 125.08 | 126.15 | 117.44 | 120.44 | 1,790,608 | -4.35(-3.49%) |
Aug 28, 2018 | 122.66 | 126.39 | 122.66 | 124.79 | 1,373,261 | +3.53(+2.91%) |
Aug 27, 2018 | 119.23 | 122.61 | 119.23 | 121.26 | 1,005,743 | +3.19(+2.70%) |
Aug 24, 2018 | 118.79 | 119.18 | 116.79 | 118.06 | 667,841 | +0.39(+0.33%) |
Aug 23, 2018 | 117.63 | 118.74 | 117.05 | 117.68 | 565,655 | +0.19(+0.17%) |
Aug 22, 2018 | 116.71 | 118.06 | 115.36 | 117.48 | 662,310 | +0.05(+0.04%) |
Aug 21, 2018 | 113.86 | 118.60 | 113.76 | 117.44 | 1,104,010 | +4.11(+3.63%) |
Aug 20, 2018 | 111.92 | 114.94 | 111.49 | 113.32 | 796,500 | +1.40(+1.25%) |
Aug 17, 2018 | 111.44 | 113.56 | 110.66 | 111.92 | 841,027 | -0.68(-0.60%) |
Aug 16, 2018 | 113.75 | 115.79 | 112.45 | 112.60 | 1,163,974 | +0.14(+0.13%) |
Aug 15, 2018 | 114.29 | 115.21 | 109.69 | 112.45 | 1,842,726 | -2.71(-2.35%) |
Aug 14, 2018 | 114.53 | 116.95 | 113.23 | 115.16 | 1,429,509 | +1.36(+1.19%) |
Aug 13, 2018 | 111.29 | 115.81 | 110.47 | 113.81 | 2,031,021 | +2.66(+2.40%) |
Aug 10, 2018 | 107.66 | 114.53 | 106.51 | 111.14 | 4,573,934 | +13.26(+13.54%) |
Aug 09, 2018 | 98.27 | 99.77 | 96.68 | 97.89 | 1,564,703 | -0.82(-0.83%) |
Aug 08, 2018 | 102.68 | 102.77 | 98.27 | 98.71 | 1,332,076 | -3.58(-3.50%) |
Aug 07, 2018 | 100.26 | 102.82 | 99.82 | 102.29 | 983,921 | +2.71(+2.72%) |
Aug 06, 2018 | 97.84 | 100.46 | 96.60 | 99.58 | 732,763 | +1.98(+2.03%) |
Aug 03, 2018 | 98.71 | 99.48 | 96.48 | 97.60 | 858,077 | +0.10(+0.10%) |
Aug 02, 2018 | 95.37 | 98.66 | 95.32 | 97.50 | 890,440 | +0.87(+0.90%) |
Aug 01, 2018 | 95.37 | 99.38 | 94.89 | 96.63 | 1,096,002 | +3.44(+3.69%) |
Jul 31, 2018 | 93.73 | 95.86 | 93.05 | 93.19 | 605,836 | -0.05(-0.05%) |
Jul 30, 2018 | 96.19 | 96.65 | 92.56 | 93.24 | 732,908 | -2.71(-2.82%) |
Jul 27, 2018 | 97.89 | 99.97 | 94.55 | 95.95 | 906,437 | -1.79(-1.83%) |
Jul 26, 2018 | 95.81 | 97.98 | 95.56 | 97.74 | 941,005 | +1.11(+1.15%) |
Jul 25, 2018 | 94.06 | 96.77 | 92.32 | 96.63 | 859,316 | +2.90(+3.10%) |
Jul 24, 2018 | 95.81 | 97.06 | 92.61 | 93.73 | 942,468 | -0.97(-1.02%) |
Jul 23, 2018 | 92.18 | 95.32 | 90.48 | 94.69 | 724,673 | +2.13(+2.30%) |
Jul 20, 2018 | 94.45 | 94.45 | 91.06 | 92.56 | 674,698 | -2.18(-2.30%) |
Jul 19, 2018 | 94.11 | 95.42 | 93.78 | 94.74 | 646,920 | -0.24(-0.25%) |
Jul 18, 2018 | 92.90 | 95.37 | 92.76 | 94.98 | 819,342 | +2.13(+2.29%) |
Jul 17, 2018 | 91.69 | 93.70 | 91.16 | 92.86 | 811,931 | +0.58(+0.63%) |
Jul 16, 2018 | 91.40 | 94.11 | 91.40 | 92.27 | 1,070,925 | +1.74(+1.92%) |
Jul 13, 2018 | 92.76 | 90.10 | 90.53 | 910,698 | -0.10(-0.11%) | |
Jul 12, 2018 | 86.95 | 90.82 | 86.52 | 90.63 | 964,551 | +4.40(+5.11%) |
Jul 11, 2018 | 88.50 | 89.11 | 85.60 | 86.23 | 744,563 | -3.34(-3.73%) |
Jul 10, 2018 | 89.08 | 89.95 | 87.87 | 89.56 | 596,556 | +0.58(+0.65%) |
Jul 09, 2018 | 86.71 | 89.08 | 86.37 | 88.98 | 781,107 | +3.24(+3.78%) |
Jul 06, 2018 | 84.68 | 86.03 | 83.27 | 85.74 | 644,654 | +0.87(+1.03%) |
Jul 05, 2018 | 81.82 | 85.02 | 81.44 | 84.87 | 840,591 | +4.02(+4.97%) |
Jul 03, 2018 | 80.86 | 80.86 | 80.86 | 0 | -0.29(-0.36%) |