Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 116.75 | 118.35 | 116.20 | 117.84 | 368,500 | +0.87(+0.74%) |
Sep 27, 2018 | 117.10 | 117.92 | 116.29 | 116.97 | 180,530 | +0.09(+0.08%) |
Sep 26, 2018 | 118.47 | 118.50 | 116.72 | 116.88 | 153,771 | -1.36(-1.15%) |
Sep 25, 2018 | 116.76 | 118.56 | 116.22 | 118.24 | 169,351 | +1.56(+1.34%) |
Sep 24, 2018 | 116.15 | 117.30 | 115.91 | 116.68 | 198,945 | +0.32(+0.28%) |
Sep 21, 2018 | 115.48 | 116.47 | 115.22 | 116.36 | 324,800 | +0.91(+0.79%) |
Sep 20, 2018 | 114.78 | 115.96 | 114.78 | 115.45 | 114,837 | +0.91(+0.79%) |
Sep 19, 2018 | 116.05 | 116.05 | 113.82 | 114.54 | 143,296 | -1.33(-1.15%) |
Sep 18, 2018 | 115.37 | 116.20 | 114.78 | 115.87 | 161,883 | +0.76(+0.66%) |
Sep 17, 2018 | 115.75 | 116.13 | 114.13 | 115.11 | 176,176 | -1.05(-0.90%) |
Sep 14, 2018 | 116.85 | 117.51 | 116.16 | 116.16 | 117,000 | -0.35(-0.30%) |
Sep 13, 2018 | 116.28 | 117.23 | 116.08 | 116.51 | 72,249 | +0.47(+0.41%) |
Sep 12, 2018 | 116.15 | 116.46 | 114.63 | 116.04 | 176,492 | -0.28(-0.24%) |
Sep 11, 2018 | 115.97 | 118.07 | 115.43 | 116.32 | 155,852 | -0.46(-0.39%) |
Sep 10, 2018 | 117.85 | 117.85 | 116.70 | 116.78 | 239,485 | -1.06(-0.90%) |
Sep 07, 2018 | 117.77 | 119.09 | 117.33 | 117.84 | 135,300 | -0.18(-0.15%) |
Sep 06, 2018 | 118.37 | 118.61 | 117.27 | 118.02 | 184,880 | -0.18(-0.15%) |
Sep 05, 2018 | 118.87 | 118.91 | 117.51 | 118.20 | 118,014 | -1.23(-1.03%) |
Sep 04, 2018 | 119.83 | 119.83 | 118.72 | 119.43 | 129,834 | +0.00(+0.00%) |
Aug 31, 2018 | 119.43 | 119.43 | 119.43 | 0 | +0.19(+0.16%) | |
Aug 30, 2018 | 118.68 | 119.52 | 117.99 | 119.24 | 92,346 | +0.27(+0.23%) |
Aug 29, 2018 | 119.65 | 120.07 | 118.55 | 118.97 | 188,306 | -0.39(-0.33%) |
Aug 28, 2018 | 118.86 | 119.92 | 118.42 | 119.36 | 333,629 | +0.46(+0.39%) |
Aug 27, 2018 | 117.69 | 119.02 | 117.17 | 118.90 | 271,277 | +1.62(+1.38%) |
Aug 24, 2018 | 116.95 | 117.74 | 116.35 | 117.28 | 151,100 | +0.80(+0.69%) |
Aug 23, 2018 | 116.55 | 117.35 | 116.18 | 116.48 | 142,547 | -0.07(-0.06%) |
Aug 22, 2018 | 116.92 | 117.08 | 116.26 | 116.55 | 302,054 | -0.64(-0.55%) |
Aug 21, 2018 | 116.59 | 117.50 | 116.59 | 117.19 | 149,132 | +0.55(+0.47%) |
Aug 20, 2018 | 116.53 | 117.09 | 115.90 | 116.64 | 246,972 | +0.52(+0.45%) |
Aug 17, 2018 | 115.24 | 116.27 | 114.55 | 116.12 | 133,800 | +0.67(+0.58%) |
Aug 16, 2018 | 114.63 | 115.86 | 114.53 | 115.45 | 192,486 | +1.25(+1.09%) |
Aug 15, 2018 | 113.19 | 114.21 | 112.61 | 114.20 | 236,599 | +0.35(+0.31%) |
Aug 14, 2018 | 111.56 | 114.10 | 111.56 | 113.85 | 312,905 | +2.32(+2.08%) |
Aug 13, 2018 | 110.07 | 111.93 | 109.76 | 111.53 | 215,938 | +1.20(+1.09%) |
Aug 10, 2018 | 109.98 | 111.10 | 109.57 | 110.33 | 186,700 | +0.16(+0.15%) |
Aug 09, 2018 | 109.64 | 110.46 | 109.46 | 110.17 | 206,438 | +0.51(+0.47%) |
Aug 08, 2018 | 109.10 | 110.30 | 109.01 | 109.66 | 211,142 | +0.39(+0.36%) |
Aug 07, 2018 | 110.25 | 110.77 | 109.04 | 109.27 | 306,191 | -1.42(-1.28%) |
Aug 06, 2018 | 110.00 | 111.23 | 109.41 | 110.69 | 228,009 | +0.36(+0.33%) |
Aug 03, 2018 | 106.80 | 112.68 | 106.80 | 110.33 | 450,300 | +2.05(+1.89%) |
Aug 02, 2018 | 107.33 | 108.74 | 107.03 | 108.28 | 209,558 | +0.59(+0.55%) |
Aug 01, 2018 | 107.00 | 108.15 | 106.34 | 107.69 | 246,371 | +0.70(+0.65%) |
Jul 31, 2018 | 107.05 | 107.85 | 106.57 | 106.99 | 182,188 | +0.11(+0.10%) |
Jul 30, 2018 | 109.56 | 109.56 | 106.67 | 106.88 | 222,433 | -2.26(-2.07%) |
Jul 27, 2018 | 111.19 | 111.28 | 108.77 | 109.14 | 203,800 | -1.81(-1.63%) |
Jul 26, 2018 | 110.09 | 111.02 | 109.64 | 110.95 | 136,443 | +0.50(+0.45%) |
Jul 25, 2018 | 109.57 | 110.58 | 108.46 | 110.45 | 150,114 | +1.13(+1.03%) |
Jul 24, 2018 | 110.20 | 110.53 | 108.44 | 109.32 | 148,439 | -0.79(-0.72%) |
Jul 23, 2018 | 110.38 | 110.47 | 109.59 | 110.11 | 142,395 | -0.19(-0.17%) |
Jul 20, 2018 | 109.76 | 110.88 | 109.15 | 110.30 | 256,856 | +0.49(+0.45%) |
Jul 19, 2018 | 110.04 | 110.85 | 109.19 | 109.81 | 173,262 | -0.33(-0.30%) |
Jul 18, 2018 | 108.81 | 110.36 | 108.81 | 110.14 | 247,870 | +1.29(+1.19%) |
Jul 17, 2018 | 108.66 | 108.90 | 108.18 | 108.85 | 97,899 | +0.28(+0.26%) |
Jul 16, 2018 | 108.84 | 108.92 | 108.02 | 108.57 | 165,404 | -0.27(-0.25%) |
Jul 13, 2018 | 108.55 | 109.16 | 107.73 | 108.84 | 161,895 | +0.24(+0.22%) |
Jul 12, 2018 | 108.15 | 108.86 | 108.01 | 108.60 | 135,430 | +0.99(+0.92%) |
Jul 11, 2018 | 106.83 | 107.93 | 106.83 | 107.61 | 126,068 | +0.27(+0.25%) |
Jul 10, 2018 | 107.05 | 107.43 | 106.49 | 107.34 | 129,480 | +0.33(+0.31%) |
Jul 09, 2018 | 106.68 | 107.41 | 106.44 | 107.01 | 157,664 | +0.90(+0.85%) |
Jul 06, 2018 | 104.87 | 106.66 | 104.87 | 106.11 | 242,403 | +1.32(+1.26%) |
Jul 05, 2018 | 104.30 | 104.79 | 103.70 | 104.79 | 300,877 | +0.69(+0.66%) |
Jul 03, 2018 | 104.10 | 104.10 | 104.10 | 0 | +0.56(+0.54%) |