Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.90 | 119.10 | 118.44 | 118.53 | 74,439 | -0.57(-0.48%) |
Sep 27, 2018 | 119.97 | 120.07 | 119.09 | 119.10 | 89,653 | -1.03(-0.86%) |
Sep 26, 2018 | 120.90 | 121.24 | 119.98 | 120.14 | 84,923 | -1.14(-0.94%) |
Sep 25, 2018 | 122.10 | 122.14 | 121.22 | 121.27 | 84,369 | -0.54(-0.44%) |
Sep 24, 2018 | 123.06 | 123.23 | 121.65 | 121.82 | 65,319 | -1.43(-1.16%) |
Sep 21, 2018 | 124.16 | 124.31 | 123.19 | 123.25 | 87,757 | -0.48(-0.39%) |
Sep 20, 2018 | 123.25 | 123.98 | 123.22 | 123.72 | 89,913 | +1.23(+1.01%) |
Sep 19, 2018 | 121.65 | 123.06 | 121.65 | 122.49 | 62,032 | +1.05(+0.87%) |
Sep 18, 2018 | 121.64 | 121.91 | 120.96 | 121.44 | 55,098 | +0.20(+0.16%) |
Sep 17, 2018 | 121.10 | 121.78 | 120.94 | 121.24 | 50,563 | +0.38(+0.31%) |
Sep 14, 2018 | 121.10 | 121.34 | 120.55 | 120.86 | 68,539 | +0.13(+0.10%) |
Sep 13, 2018 | 120.92 | 121.48 | 120.65 | 120.74 | 65,075 | +0.44(+0.37%) |
Sep 12, 2018 | 119.97 | 120.79 | 119.75 | 120.30 | 90,732 | +0.15(+0.13%) |
Sep 11, 2018 | 119.48 | 120.38 | 118.89 | 120.14 | 79,283 | -0.01(-0.01%) |
Sep 10, 2018 | 120.37 | 120.83 | 120.09 | 120.15 | 58,521 | +0.09(+0.07%) |
Sep 07, 2018 | 120.28 | 120.54 | 119.35 | 120.06 | 86,424 | -0.74(-0.61%) |
Sep 06, 2018 | 120.94 | 121.66 | 120.21 | 120.80 | 108,460 | +0.09(+0.07%) |
Sep 05, 2018 | 119.84 | 120.94 | 119.59 | 120.71 | 60,091 | +0.77(+0.64%) |
Sep 04, 2018 | 120.56 | 120.56 | 119.41 | 119.94 | 87,256 | -0.90(-0.74%) |
Aug 31, 2018 | 120.84 | 120.84 | 120.84 | 0 | -0.29(-0.24%) | |
Aug 30, 2018 | 122.19 | 122.19 | 120.79 | 121.13 | 92,796 | -1.34(-1.09%) |
Aug 29, 2018 | 121.62 | 122.76 | 121.12 | 122.47 | 233,931 | +0.77(+0.64%) |
Aug 28, 2018 | 122.41 | 122.90 | 121.38 | 121.70 | 62,053 | -0.41(-0.33%) |
Aug 27, 2018 | 120.86 | 122.48 | 120.86 | 122.10 | 97,641 | +1.63(+1.35%) |
Aug 24, 2018 | 119.67 | 120.59 | 119.57 | 120.47 | 98,865 | +1.49(+1.26%) |
Aug 23, 2018 | 119.74 | 119.74 | 118.72 | 118.98 | 67,335 | -1.02(-0.85%) |
Aug 22, 2018 | 120.66 | 120.66 | 119.75 | 120.00 | 74,264 | -0.39(-0.32%) |
Aug 21, 2018 | 119.91 | 120.93 | 119.91 | 120.39 | 122,414 | +0.73(+0.61%) |
Aug 20, 2018 | 118.99 | 120.01 | 118.99 | 119.66 | 183,244 | +0.71(+0.60%) |
Aug 17, 2018 | 117.99 | 119.14 | 117.77 | 118.94 | 63,096 | +0.85(+0.72%) |
Aug 16, 2018 | 117.92 | 118.69 | 117.92 | 118.10 | 94,175 | +0.83(+0.71%) |
Aug 15, 2018 | 118.42 | 118.42 | 116.03 | 117.27 | 160,356 | -1.93(-1.62%) |
Aug 14, 2018 | 118.77 | 119.80 | 118.77 | 119.20 | 83,309 | +0.85(+0.71%) |
Aug 13, 2018 | 119.78 | 119.91 | 117.87 | 118.35 | 95,604 | -1.29(-1.08%) |
Aug 10, 2018 | 120.68 | 120.68 | 119.46 | 119.64 | 82,092 | -1.61(-1.33%) |
Aug 09, 2018 | 121.07 | 121.85 | 121.07 | 121.25 | 92,716 | +0.34(+0.28%) |
Aug 08, 2018 | 121.35 | 121.56 | 120.68 | 120.91 | 54,155 | -0.31(-0.25%) |
Aug 07, 2018 | 121.39 | 122.02 | 121.12 | 121.21 | 92,800 | +0.18(+0.15%) |
Aug 06, 2018 | 120.28 | 121.30 | 120.02 | 121.03 | 76,633 | +0.16(+0.13%) |
Aug 03, 2018 | 120.16 | 120.94 | 120.16 | 120.87 | 71,983 | +1.02(+0.85%) |
Aug 02, 2018 | 119.85 | 119.94 | 118.75 | 119.85 | 72,306 | -0.92(-0.76%) |
Aug 01, 2018 | 121.95 | 121.95 | 120.50 | 120.77 | 75,173 | -1.19(-0.97%) |
Jul 31, 2018 | 121.23 | 122.28 | 121.09 | 121.96 | 65,930 | +1.02(+0.84%) |
Jul 30, 2018 | 121.38 | 122.06 | 120.80 | 120.94 | 80,052 | -0.34(-0.28%) |
Jul 27, 2018 | 122.07 | 122.09 | 121.02 | 121.28 | 115,639 | -0.45(-0.37%) |
Jul 26, 2018 | 121.00 | 121.97 | 120.53 | 121.73 | 52,803 | +0.79(+0.65%) |
Jul 25, 2018 | 120.25 | 121.05 | 119.35 | 120.94 | 76,839 | +0.76(+0.63%) |
Jul 24, 2018 | 119.70 | 120.85 | 119.70 | 120.19 | 66,187 | +1.25(+1.05%) |
Jul 23, 2018 | 119.41 | 119.52 | 118.68 | 118.94 | 78,889 | -0.49(-0.41%) |
Jul 20, 2018 | 119.54 | 119.87 | 119.10 | 119.42 | 76,096 | -0.50(-0.41%) |
Jul 19, 2018 | 119.84 | 120.01 | 119.03 | 119.92 | 87,867 | -0.66(-0.54%) |
Jul 18, 2018 | 120.28 | 121.01 | 120.14 | 120.57 | 91,738 | +0.24(+0.20%) |
Jul 17, 2018 | 118.62 | 120.56 | 118.62 | 120.33 | 89,071 | +1.62(+1.36%) |
Jul 16, 2018 | 119.81 | 120.01 | 118.47 | 118.71 | 73,707 | -1.04(-0.87%) |
Jul 13, 2018 | 119.65 | 120.28 | 119.65 | 119.75 | 86,191 | -0.03(-0.02%) |
Jul 12, 2018 | 120.35 | 120.35 | 119.39 | 119.78 | 101,073 | +0.13(+0.11%) |
Jul 11, 2018 | 120.39 | 120.49 | 119.07 | 119.65 | 114,233 | -1.85(-1.53%) |
Jul 10, 2018 | 120.79 | 121.67 | 120.79 | 121.50 | 75,083 | +0.83(+0.69%) |
Jul 09, 2018 | 119.99 | 120.72 | 119.99 | 120.67 | 110,263 | +1.22(+1.02%) |
Jul 06, 2018 | 118.71 | 119.78 | 118.25 | 119.45 | 93,126 | +0.57(+0.48%) |
Jul 05, 2018 | 118.47 | 118.91 | 117.82 | 118.88 | 69,509 | +1.12(+0.95%) |
Jul 03, 2018 | 117.77 | 117.77 | 117.77 | 0 | -0.18(-0.15%) |