Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 116.63 | 118.17 | 116.55 | 118.00 | 3,987,247 | +1.09(+0.93%) |
Sep 27, 2018 | 115.95 | 117.13 | 115.30 | 116.91 | 3,358,056 | +1.26(+1.09%) |
Sep 26, 2018 | 114.45 | 117.38 | 114.14 | 115.65 | 5,169,493 | +1.80(+1.58%) |
Sep 25, 2018 | 112.83 | 114.03 | 112.50 | 113.85 | 2,645,755 | +0.99(+0.88%) |
Sep 24, 2018 | 112.35 | 113.25 | 111.45 | 112.86 | 2,891,294 | +0.22(+0.19%) |
Sep 21, 2018 | 111.76 | 113.63 | 111.60 | 112.64 | 7,578,506 | +1.52(+1.37%) |
Sep 20, 2018 | 111.08 | 112.15 | 110.17 | 111.12 | 3,825,981 | +0.54(+0.49%) |
Sep 19, 2018 | 110.65 | 110.91 | 108.56 | 110.58 | 3,076,848 | +0.26(+0.24%) |
Sep 18, 2018 | 110.50 | 111.60 | 109.57 | 110.32 | 3,521,275 | -0.04(-0.04%) |
Sep 17, 2018 | 112.02 | 112.37 | 110.29 | 110.36 | 3,589,192 | -1.55(-1.38%) |
Sep 14, 2018 | 112.04 | 114.10 | 111.40 | 111.91 | 3,275,224 | +0.42(+0.38%) |
Sep 13, 2018 | 111.40 | 112.24 | 110.69 | 111.49 | 2,554,289 | +0.82(+0.74%) |
Sep 12, 2018 | 109.69 | 111.37 | 109.36 | 110.66 | 3,133,072 | +0.69(+0.63%) |
Sep 11, 2018 | 109.97 | 110.84 | 108.24 | 109.97 | 4,306,403 | -0.90(-0.81%) |
Sep 10, 2018 | 112.87 | 113.26 | 110.54 | 110.87 | 4,518,368 | -1.67(-1.48%) |
Sep 07, 2018 | 110.41 | 113.60 | 110.30 | 112.53 | 5,863,749 | +1.68(+1.51%) |
Sep 06, 2018 | 109.54 | 111.43 | 108.91 | 110.86 | 6,517,369 | +1.62(+1.48%) |
Sep 05, 2018 | 110.64 | 111.08 | 108.69 | 109.24 | 4,402,202 | -1.93(-1.74%) |
Sep 04, 2018 | 111.37 | 112.03 | 109.62 | 111.17 | 5,356,088 | +0.11(+0.10%) |
Aug 31, 2018 | 111.06 | 111.06 | 111.06 | 0 | -2.48(-2.18%) | |
Aug 30, 2018 | 118.11 | 119.14 | 113.27 | 113.54 | 19,998,214 | -12.32(-9.79%) |
Aug 29, 2018 | 124.92 | 126.22 | 124.40 | 125.86 | 3,204,327 | +0.72(+0.57%) |
Aug 28, 2018 | 126.93 | 127.11 | 124.55 | 125.15 | 2,469,785 | -1.16(-0.91%) |
Aug 27, 2018 | 127.60 | 127.87 | 125.42 | 126.30 | 2,454,815 | +0.00(+0.00%) |
Aug 24, 2018 | 124.27 | 126.82 | 123.74 | 126.30 | 3,556,949 | +2.80(+2.27%) |
Aug 23, 2018 | 124.99 | 125.34 | 123.19 | 123.50 | 4,562,559 | -1.48(-1.18%) |
Aug 22, 2018 | 123.45 | 126.40 | 122.08 | 124.98 | 6,749,051 | +0.84(+0.68%) |
Aug 21, 2018 | 125.88 | 126.49 | 123.36 | 124.14 | 5,936,831 | -0.93(-0.74%) |
Aug 20, 2018 | 124.45 | 125.65 | 122.98 | 125.07 | 3,701,911 | -0.29(-0.23%) |
Aug 17, 2018 | 126.15 | 126.76 | 124.35 | 125.36 | 3,885,850 | -1.67(-1.31%) |
Aug 16, 2018 | 127.28 | 128.22 | 125.37 | 127.03 | 4,772,115 | +1.63(+1.30%) |
Aug 15, 2018 | 127.14 | 128.06 | 123.41 | 125.40 | 5,600,534 | -3.78(-2.93%) |
Aug 14, 2018 | 128.29 | 129.57 | 126.45 | 129.18 | 3,117,451 | +0.58(+0.45%) |
Aug 13, 2018 | 128.69 | 130.89 | 127.74 | 128.60 | 4,742,037 | +0.00(+0.00%) |
Aug 10, 2018 | 125.55 | 129.31 | 124.15 | 128.60 | 5,300,093 | +3.43(+2.74%) |
Aug 09, 2018 | 125.84 | 126.23 | 124.78 | 125.18 | 4,351,150 | -0.58(-0.46%) |
Aug 08, 2018 | 125.48 | 126.24 | 124.47 | 125.75 | 2,797,879 | +0.30(+0.24%) |
Aug 07, 2018 | 127.47 | 128.08 | 124.68 | 125.45 | 3,940,341 | -0.91(-0.72%) |
Aug 06, 2018 | 127.33 | 127.76 | 125.01 | 126.36 | 3,437,687 | -1.80(-1.41%) |
Aug 03, 2018 | 128.30 | 131.23 | 126.19 | 128.16 | 5,571,608 | +2.17(+1.73%) |
Aug 02, 2018 | 124.15 | 126.20 | 122.86 | 125.99 | 3,609,495 | +1.15(+0.92%) |
Aug 01, 2018 | 127.56 | 128.50 | 124.39 | 124.84 | 4,966,446 | -1.24(-0.99%) |
Jul 31, 2018 | 124.81 | 126.32 | 122.72 | 126.09 | 6,362,990 | +2.49(+2.01%) |
Jul 30, 2018 | 130.69 | 130.81 | 123.00 | 123.60 | 9,688,560 | -7.44(-5.68%) |
Jul 27, 2018 | 132.15 | 135.13 | 128.54 | 131.04 | 11,857,281 | -7.92(-5.70%) |
Jul 26, 2018 | 144.94 | 144.94 | 138.14 | 138.97 | 6,402,637 | -4.50(-3.14%) |
Jul 25, 2018 | 141.91 | 143.75 | 141.27 | 143.47 | 3,217,853 | +2.13(+1.51%) |
Jul 24, 2018 | 144.45 | 144.66 | 140.04 | 141.34 | 3,962,105 | -2.19(-1.53%) |
Jul 23, 2018 | 143.48 | 144.80 | 142.34 | 143.53 | 2,273,950 | -0.90(-0.62%) |
Jul 20, 2018 | 145.13 | 146.69 | 144.10 | 144.43 | 2,205,436 | -0.47(-0.33%) |
Jul 19, 2018 | 145.06 | 146.38 | 143.98 | 144.90 | 1,680,213 | -0.95(-0.65%) |
Jul 18, 2018 | 145.98 | 146.90 | 144.66 | 145.85 | 2,539,290 | +0.19(+0.13%) |
Jul 17, 2018 | 142.59 | 146.14 | 142.01 | 145.66 | 2,530,800 | +2.02(+1.40%) |
Jul 16, 2018 | 145.87 | 146.02 | 143.40 | 143.65 | 1,958,160 | -2.01(-1.38%) |
Jul 13, 2018 | 148.13 | 144.33 | 145.66 | 2,153,152 | +0.12(+0.08%) | |
Jul 12, 2018 | 143.89 | 145.66 | 143.42 | 145.54 | 1,943,627 | +2.83(+1.98%) |
Jul 11, 2018 | 143.25 | 142.71 | 2,100,296 | +1.50(+1.06%) | ||
Jul 10, 2018 | 141.42 | 142.34 | 140.40 | 141.21 | 1,752,232 | -0.44(-0.31%) |
Jul 09, 2018 | 142.54 | 143.85 | 139.33 | 141.65 | 2,084,714 | -0.45(-0.32%) |
Jul 06, 2018 | 140.10 | 142.29 | 140.00 | 142.10 | 1,662,892 | +1.83(+1.31%) |
Jul 05, 2018 | 139.63 | 140.49 | 139.13 | 140.27 | 1,274,624 | +1.96(+1.42%) |
Jul 03, 2018 | 138.31 | 138.31 | 138.31 | 0 | -2.20(-1.57%) |