Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.90 | 121.10 | 118.90 | 119.70 | 499,300 | +0.70(+0.59%) |
Sep 27, 2018 | 117.50 | 120.10 | 116.50 | 119.00 | 464,741 | +3.20(+2.76%) |
Sep 26, 2018 | 116.30 | 117.75 | 115.10 | 115.80 | 212,047 | -0.50(-0.43%) |
Sep 25, 2018 | 112.70 | 116.70 | 112.25 | 116.30 | 400,459 | +4.30(+3.84%) |
Sep 24, 2018 | 112.50 | 114.39 | 110.80 | 112.00 | 577,200 | -1.50(-1.32%) |
Sep 21, 2018 | 114.05 | 114.30 | 112.45 | 113.50 | 305,100 | -0.60(-0.53%) |
Sep 20, 2018 | 113.25 | 114.45 | 111.80 | 114.10 | 317,581 | +1.65(+1.47%) |
Sep 19, 2018 | 115.10 | 116.40 | 110.75 | 112.45 | 348,221 | -2.40(-2.09%) |
Sep 18, 2018 | 112.20 | 116.15 | 112.11 | 114.85 | 345,203 | +3.70(+3.33%) |
Sep 17, 2018 | 116.20 | 116.20 | 110.79 | 111.15 | 465,555 | -4.80(-4.14%) |
Sep 14, 2018 | 118.10 | 118.45 | 114.70 | 115.95 | 412,100 | -0.15(-0.13%) |
Sep 13, 2018 | 114.75 | 117.10 | 113.05 | 116.10 | 485,563 | +2.15(+1.89%) |
Sep 12, 2018 | 113.10 | 114.40 | 110.50 | 113.95 | 495,641 | +0.30(+0.26%) |
Sep 11, 2018 | 111.60 | 114.60 | 110.51 | 113.65 | 472,189 | +2.00(+1.79%) |
Sep 10, 2018 | 109.00 | 112.40 | 107.90 | 111.65 | 365,438 | +3.40(+3.14%) |
Sep 07, 2018 | 104.90 | 110.10 | 104.30 | 108.25 | 338,400 | +1.95(+1.83%) |
Sep 06, 2018 | 106.30 | 107.30 | 102.90 | 106.30 | 422,765 | -0.30(-0.28%) |
Sep 05, 2018 | 111.00 | 111.00 | 103.63 | 106.60 | 447,178 | -4.70(-4.22%) |
Sep 04, 2018 | 109.75 | 111.80 | 109.30 | 111.30 | 756,822 | +0.20(+0.18%) |
Aug 31, 2018 | 111.10 | 111.10 | 111.10 | 0 | +1.45(+1.32%) | |
Aug 30, 2018 | 109.45 | 110.00 | 108.50 | 109.65 | 178,833 | +0.05(+0.05%) |
Aug 29, 2018 | 109.40 | 110.95 | 108.90 | 109.60 | 244,726 | +0.55(+0.50%) |
Aug 28, 2018 | 109.10 | 109.50 | 107.15 | 109.05 | 363,715 | +0.45(+0.41%) |
Aug 27, 2018 | 107.20 | 109.01 | 106.80 | 108.60 | 328,852 | +1.75(+1.64%) |
Aug 24, 2018 | 104.50 | 107.30 | 104.35 | 106.85 | 374,500 | +1.55(+1.47%) |
Aug 23, 2018 | 103.90 | 106.10 | 103.70 | 105.30 | 324,511 | +1.65(+1.59%) |
Aug 22, 2018 | 101.75 | 103.90 | 101.50 | 103.65 | 257,874 | +1.55(+1.52%) |
Aug 21, 2018 | 100.25 | 102.95 | 99.95 | 102.10 | 313,103 | +2.30(+2.30%) |
Aug 20, 2018 | 102.30 | 102.32 | 97.46 | 99.80 | 566,940 | -2.45(-2.40%) |
Aug 17, 2018 | 99.80 | 102.35 | 98.10 | 102.25 | 369,500 | +2.70(+2.71%) |
Aug 16, 2018 | 100.85 | 100.85 | 99.25 | 99.55 | 484,059 | -0.10(-0.10%) |
Aug 15, 2018 | 102.00 | 103.20 | 97.75 | 99.65 | 890,229 | -3.55(-3.44%) |
Aug 14, 2018 | 105.10 | 105.20 | 103.05 | 103.20 | 516,701 | -0.85(-0.82%) |
Aug 13, 2018 | 106.00 | 106.75 | 103.60 | 104.05 | 344,126 | -2.15(-2.02%) |
Aug 10, 2018 | 105.95 | 108.50 | 104.15 | 106.20 | 509,100 | +0.10(+0.09%) |
Aug 09, 2018 | 103.40 | 107.15 | 103.00 | 106.10 | 457,982 | +3.15(+3.06%) |
Aug 08, 2018 | 103.35 | 103.55 | 101.25 | 102.95 | 336,485 | +0.35(+0.34%) |
Aug 07, 2018 | 101.05 | 102.90 | 99.70 | 102.60 | 307,631 | +2.30(+2.29%) |
Aug 06, 2018 | 98.50 | 100.45 | 97.10 | 100.30 | 378,418 | +1.45(+1.47%) |
Aug 03, 2018 | 100.00 | 100.70 | 96.75 | 98.85 | 273,800 | -0.75(-0.75%) |
Aug 02, 2018 | 94.40 | 100.60 | 94.01 | 99.60 | 907,982 | +4.25(+4.46%) |
Aug 01, 2018 | 95.00 | 97.85 | 95.00 | 95.35 | 951,537 | +0.35(+0.37%) |
Jul 31, 2018 | 96.90 | 98.35 | 94.75 | 95.00 | 1,044,157 | -1.95(-2.01%) |
Jul 30, 2018 | 101.45 | 101.85 | 95.36 | 96.95 | 1,291,759 | -4.50(-4.44%) |
Jul 27, 2018 | 105.00 | 106.63 | 100.75 | 101.45 | 938,800 | -4.40(-4.16%) |
Jul 26, 2018 | 112.40 | 112.40 | 105.50 | 105.85 | 1,138,373 | -5.00(-4.51%) |
Jul 25, 2018 | 100.95 | 111.05 | 100.60 | 110.85 | 1,748,996 | +5.65(+5.37%) |
Jul 24, 2018 | 109.75 | 110.00 | 103.85 | 105.20 | 1,606,962 | -3.70(-3.40%) |
Jul 23, 2018 | 104.70 | 109.30 | 104.30 | 108.90 | 2,368,495 | +4.55(+4.36%) |
Jul 20, 2018 | 104.55 | 105.55 | 103.80 | 104.35 | 418,433 | -0.30(-0.29%) |
Jul 19, 2018 | 107.55 | 108.03 | 100.40 | 104.65 | 924,245 | -4.10(-3.77%) |
Jul 18, 2018 | 109.20 | 110.15 | 107.80 | 108.75 | 552,977 | -0.25(-0.23%) |
Jul 17, 2018 | 107.10 | 110.53 | 106.50 | 109.00 | 608,605 | +0.95(+0.88%) |
Jul 16, 2018 | 107.55 | 109.15 | 106.35 | 108.05 | 452,245 | +1.35(+1.27%) |
Jul 13, 2018 | 109.60 | 106.25 | 106.70 | 279,559 | -1.95(-1.79%) | |
Jul 12, 2018 | 108.75 | 104.20 | 108.65 | 601,934 | +4.45(+4.27%) | |
Jul 11, 2018 | 102.95 | 105.30 | 102.75 | 104.20 | 260,529 | +0.10(+0.10%) |
Jul 10, 2018 | 105.00 | 105.45 | 103.55 | 104.10 | 276,050 | -0.70(-0.67%) |
Jul 09, 2018 | 106.70 | 106.70 | 103.00 | 104.80 | 410,993 | -0.50(-0.47%) |
Jul 06, 2018 | 104.30 | 106.35 | 103.95 | 105.30 | 374,899 | +1.20(+1.15%) |
Jul 05, 2018 | 101.60 | 104.10 | 101.60 | 104.10 | 343,093 | +2.10(+2.06%) |
Jul 03, 2018 | 102.00 | 102.00 | 102.00 | 0 | -0.20(-0.20%) |