Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 114.52 | 117.39 | 114.43 | 116.32 | 570,578 | +1.27(+1.11%) |
Sep 27, 2018 | 114.80 | 115.57 | 114.46 | 115.05 | 311,819 | +0.20(+0.18%) |
Sep 26, 2018 | 115.28 | 115.55 | 114.59 | 114.84 | 397,810 | -0.18(-0.16%) |
Sep 25, 2018 | 116.95 | 117.32 | 114.98 | 115.03 | 504,384 | -1.60(-1.37%) |
Sep 24, 2018 | 115.24 | 116.68 | 114.19 | 116.62 | 530,086 | +0.84(+0.72%) |
Sep 21, 2018 | 114.97 | 117.70 | 114.85 | 115.78 | 914,367 | +0.94(+0.82%) |
Sep 20, 2018 | 115.37 | 116.06 | 113.37 | 114.84 | 765,207 | +0.31(+0.27%) |
Sep 19, 2018 | 112.82 | 115.08 | 112.40 | 114.53 | 702,350 | +0.85(+0.74%) |
Sep 18, 2018 | 114.23 | 118.38 | 111.97 | 113.69 | 2,358,338 | -5.50(-4.61%) |
Sep 17, 2018 | 118.64 | 120.14 | 117.61 | 119.18 | 725,613 | +0.55(+0.47%) |
Sep 14, 2018 | 120.59 | 120.59 | 118.01 | 118.63 | 664,684 | -2.36(-1.95%) |
Sep 13, 2018 | 121.03 | 121.14 | 120.12 | 120.99 | 253,330 | +0.14(+0.12%) |
Sep 12, 2018 | 121.63 | 122.52 | 120.37 | 120.84 | 480,390 | -0.77(-0.64%) |
Sep 11, 2018 | 121.34 | 122.69 | 120.85 | 121.62 | 406,231 | +0.06(+0.05%) |
Sep 10, 2018 | 122.93 | 122.93 | 121.06 | 121.56 | 546,689 | -1.19(-0.97%) |
Sep 07, 2018 | 119.41 | 122.94 | 119.10 | 122.74 | 446,748 | +2.67(+2.22%) |
Sep 06, 2018 | 119.76 | 121.75 | 119.76 | 120.08 | 507,455 | -0.37(-0.31%) |
Sep 05, 2018 | 119.01 | 120.88 | 118.65 | 120.45 | 389,494 | +1.26(+1.06%) |
Sep 04, 2018 | 118.70 | 120.37 | 117.77 | 119.18 | 595,153 | +1.31(+1.11%) |
Aug 31, 2018 | 117.87 | 117.87 | 117.87 | 0 | -0.35(-0.29%) | |
Aug 30, 2018 | 118.59 | 119.44 | 118.00 | 118.22 | 329,787 | +0.09(+0.08%) |
Aug 29, 2018 | 118.32 | 118.74 | 117.68 | 118.12 | 248,433 | -0.28(-0.23%) |
Aug 28, 2018 | 118.59 | 119.23 | 117.93 | 118.40 | 286,603 | -0.18(-0.15%) |
Aug 27, 2018 | 119.89 | 120.61 | 117.59 | 118.58 | 400,095 | -0.91(-0.76%) |
Aug 24, 2018 | 119.77 | 120.05 | 119.03 | 119.49 | 344,168 | -0.22(-0.19%) |
Aug 23, 2018 | 118.76 | 119.86 | 117.12 | 119.71 | 385,036 | +1.00(+0.85%) |
Aug 22, 2018 | 120.44 | 120.52 | 118.59 | 118.71 | 380,285 | -1.91(-1.58%) |
Aug 21, 2018 | 121.34 | 121.95 | 120.55 | 120.61 | 345,946 | +0.03(+0.03%) |
Aug 20, 2018 | 120.76 | 121.90 | 120.26 | 120.58 | 316,073 | +0.32(+0.27%) |
Aug 17, 2018 | 120.07 | 121.29 | 120.01 | 120.26 | 408,549 | +0.79(+0.66%) |
Aug 16, 2018 | 118.61 | 120.08 | 118.42 | 119.47 | 397,742 | +1.12(+0.95%) |
Aug 15, 2018 | 116.88 | 118.51 | 116.03 | 118.34 | 199,696 | +0.99(+0.84%) |
Aug 14, 2018 | 116.41 | 117.70 | 116.21 | 117.36 | 207,242 | +1.05(+0.90%) |
Aug 13, 2018 | 115.77 | 116.46 | 115.28 | 116.31 | 182,157 | +0.62(+0.53%) |
Aug 10, 2018 | 115.08 | 116.32 | 114.86 | 115.69 | 240,702 | +0.26(+0.23%) |
Aug 09, 2018 | 115.44 | 116.47 | 115.25 | 115.43 | 208,771 | +0.40(+0.35%) |
Aug 08, 2018 | 115.00 | 115.19 | 114.38 | 115.03 | 244,045 | +0.26(+0.23%) |
Aug 07, 2018 | 117.33 | 117.56 | 114.70 | 114.76 | 273,432 | -2.07(-1.77%) |
Aug 06, 2018 | 115.78 | 118.32 | 115.46 | 116.83 | 353,574 | +1.74(+1.51%) |
Aug 03, 2018 | 115.55 | 116.61 | 114.72 | 115.10 | 242,979 | -0.09(-0.08%) |
Aug 02, 2018 | 115.87 | 116.58 | 114.83 | 115.18 | 269,508 | -0.24(-0.21%) |
Aug 01, 2018 | 115.81 | 115.93 | 113.85 | 115.42 | 338,914 | -0.40(-0.34%) |
Jul 31, 2018 | 115.14 | 116.35 | 113.06 | 115.82 | 520,772 | +0.68(+0.59%) |
Jul 30, 2018 | 115.92 | 116.95 | 115.09 | 115.14 | 306,857 | -0.86(-0.74%) |
Jul 27, 2018 | 115.91 | 116.96 | 115.50 | 116.00 | 275,360 | +0.61(+0.53%) |
Jul 26, 2018 | 116.98 | 119.01 | 115.27 | 115.40 | 433,054 | +0.52(+0.45%) |
Jul 25, 2018 | 115.63 | 116.06 | 114.49 | 114.87 | 361,302 | -0.86(-0.74%) |
Jul 24, 2018 | 117.05 | 117.06 | 115.13 | 115.74 | 571,543 | -1.55(-1.32%) |
Jul 23, 2018 | 116.29 | 117.74 | 116.27 | 117.29 | 365,284 | +1.12(+0.97%) |
Jul 20, 2018 | 119.93 | 115.72 | 116.16 | 728,987 | -3.63(-3.03%) | |
Jul 19, 2018 | 118.80 | 120.17 | 118.27 | 119.79 | 295,914 | +0.56(+0.47%) |
Jul 18, 2018 | 116.44 | 120.12 | 116.32 | 119.23 | 862,050 | +2.77(+2.38%) |
Jul 17, 2018 | 117.93 | 119.18 | 116.21 | 116.46 | 459,377 | -1.91(-1.62%) |
Jul 16, 2018 | 118.83 | 119.62 | 117.70 | 118.38 | 389,642 | -0.62(-0.52%) |
Jul 13, 2018 | 119.45 | 120.30 | 118.88 | 119.00 | 297,134 | -0.41(-0.34%) |
Jul 12, 2018 | 125.31 | 119.24 | 119.41 | 481,469 | -1.94(-1.60%) | |
Jul 11, 2018 | 120.72 | 122.57 | 120.60 | 121.36 | 424,330 | +0.16(+0.13%) |
Jul 10, 2018 | 121.44 | 121.95 | 120.37 | 121.20 | 360,295 | +0.18(+0.15%) |
Jul 09, 2018 | 122.25 | 122.73 | 120.30 | 121.02 | 506,024 | -0.59(-0.49%) |
Jul 06, 2018 | 121.48 | 122.78 | 120.99 | 121.61 | 397,907 | +0.44(+0.37%) |
Jul 05, 2018 | 121.33 | 121.60 | 120.86 | 121.17 | 168,185 | +0.36(+0.30%) |
Jul 03, 2018 | 120.81 | 120.81 | 120.81 | 0 | +0.21(+0.18%) |