Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.97 | 119.37 | 118.38 | 119.03 | 7,705,734 | -0.04(-0.04%) |
Sep 27, 2018 | 119.27 | 120.25 | 118.52 | 119.08 | 7,420,475 | +0.05(+0.04%) |
Sep 26, 2018 | 119.70 | 120.61 | 118.85 | 119.02 | 8,279,947 | -0.41(-0.35%) |
Sep 25, 2018 | 121.06 | 121.44 | 119.23 | 119.44 | 9,266,239 | -1.58(-1.30%) |
Sep 24, 2018 | 122.42 | 122.76 | 120.81 | 121.01 | 7,786,634 | -2.08(-1.69%) |
Sep 21, 2018 | 122.49 | 123.31 | 122.06 | 123.09 | 15,419,129 | +0.78(+0.63%) |
Sep 20, 2018 | 121.31 | 122.45 | 121.05 | 122.31 | 5,826,257 | +1.31(+1.08%) |
Sep 19, 2018 | 121.26 | 121.46 | 120.65 | 121.00 | 5,861,538 | -0.07(-0.06%) |
Sep 18, 2018 | 120.84 | 121.33 | 120.46 | 121.07 | 5,317,813 | +0.50(+0.41%) |
Sep 17, 2018 | 120.03 | 120.95 | 119.90 | 120.57 | 6,146,781 | +0.41(+0.34%) |
Sep 14, 2018 | 120.61 | 120.91 | 119.83 | 120.17 | 5,263,913 | -0.34(-0.29%) |
Sep 13, 2018 | 120.51 | 121.02 | 119.76 | 120.51 | 7,443,390 | +0.46(+0.38%) |
Sep 12, 2018 | 119.66 | 120.60 | 119.37 | 120.06 | 7,855,801 | +0.73(+0.61%) |
Sep 11, 2018 | 118.58 | 119.67 | 118.21 | 119.33 | 9,119,995 | +1.12(+0.95%) |
Sep 10, 2018 | 118.48 | 119.29 | 118.08 | 118.20 | 5,678,702 | -0.09(-0.08%) |
Sep 07, 2018 | 117.83 | 118.62 | 116.94 | 118.30 | 7,400,100 | +0.39(+0.33%) |
Sep 06, 2018 | 116.73 | 118.29 | 116.46 | 117.91 | 7,617,152 | +0.87(+0.74%) |
Sep 05, 2018 | 114.99 | 117.11 | 114.97 | 117.04 | 7,167,614 | +1.84(+1.60%) |
Sep 04, 2018 | 116.03 | 116.09 | 114.96 | 115.20 | 5,115,324 | -0.84(-0.72%) |
Aug 31, 2018 | 116.03 | 116.03 | 116.03 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 116.04 | 116.82 | 115.96 | 116.26 | 5,597,336 | +0.08(+0.07%) |
Aug 29, 2018 | 115.72 | 116.25 | 115.39 | 116.18 | 5,396,235 | +0.47(+0.40%) |
Aug 28, 2018 | 116.11 | 116.22 | 115.34 | 115.72 | 7,008,240 | -0.52(-0.44%) |
Aug 27, 2018 | 116.73 | 117.20 | 115.62 | 116.23 | 5,021,400 | -0.11(-0.10%) |
Aug 24, 2018 | 115.62 | 116.52 | 115.39 | 116.34 | 5,619,984 | +0.72(+0.62%) |
Aug 23, 2018 | 115.20 | 115.95 | 114.76 | 115.62 | 5,907,884 | +0.43(+0.37%) |
Aug 22, 2018 | 116.01 | 116.11 | 115.03 | 115.20 | 5,478,702 | -0.63(-0.55%) |
Aug 21, 2018 | 117.24 | 117.61 | 115.79 | 115.83 | 6,814,972 | -1.31(-1.12%) |
Aug 20, 2018 | 115.47 | 117.34 | 114.67 | 117.14 | 9,272,128 | +2.06(+1.79%) |
Aug 17, 2018 | 113.35 | 115.53 | 113.13 | 115.08 | 7,830,235 | +1.70(+1.50%) |
Aug 16, 2018 | 112.12 | 113.72 | 111.74 | 113.37 | 9,186,289 | +1.75(+1.57%) |
Aug 15, 2018 | 111.04 | 111.89 | 110.34 | 111.62 | 6,283,439 | +0.80(+0.72%) |
Aug 14, 2018 | 110.97 | 111.65 | 110.70 | 110.82 | 5,308,343 | -0.62(-0.55%) |
Aug 13, 2018 | 111.87 | 112.02 | 111.12 | 111.44 | 4,414,686 | -0.45(-0.41%) |
Aug 10, 2018 | 112.27 | 112.65 | 111.47 | 111.89 | 5,052,669 | -0.38(-0.34%) |
Aug 09, 2018 | 112.57 | 112.72 | 111.83 | 112.28 | 4,741,673 | +0.03(+0.02%) |
Aug 08, 2018 | 112.53 | 112.79 | 112.01 | 112.25 | 4,349,067 | -0.25(-0.22%) |
Aug 07, 2018 | 112.86 | 113.11 | 112.36 | 112.50 | 5,450,701 | -0.48(-0.42%) |
Aug 06, 2018 | 112.66 | 113.42 | 112.12 | 112.98 | 6,824,361 | +0.06(+0.05%) |
Aug 03, 2018 | 112.26 | 113.56 | 112.02 | 112.92 | 7,593,844 | +0.60(+0.53%) |
Aug 02, 2018 | 113.72 | 113.82 | 112.19 | 112.32 | 7,669,525 | -1.19(-1.05%) |
Aug 01, 2018 | 113.30 | 113.78 | 113.03 | 113.51 | 6,742,987 | +0.10(+0.09%) |
Jul 31, 2018 | 113.20 | 113.51 | 112.77 | 113.41 | 8,879,390 | +0.30(+0.27%) |
Jul 30, 2018 | 112.78 | 113.38 | 112.32 | 113.11 | 12,869,335 | +0.53(+0.47%) |
Jul 27, 2018 | 111.23 | 113.19 | 111.20 | 112.58 | 7,870,315 | +1.09(+0.97%) |
Jul 26, 2018 | 111.17 | 112.30 | 111.12 | 111.49 | 8,927,014 | +1.42(+1.29%) |
Jul 25, 2018 | 110.52 | 110.52 | 109.24 | 110.07 | 7,640,984 | -0.63(-0.57%) |
Jul 24, 2018 | 108.89 | 110.93 | 108.86 | 110.70 | 8,365,319 | +2.34(+2.16%) |
Jul 23, 2018 | 107.61 | 108.41 | 107.36 | 108.37 | 5,411,412 | +0.67(+0.62%) |
Jul 20, 2018 | 107.23 | 107.95 | 107.08 | 107.70 | 6,850,366 | -0.08(-0.07%) |
Jul 19, 2018 | 109.14 | 109.25 | 107.72 | 107.78 | 6,993,140 | -1.59(-1.45%) |
Jul 18, 2018 | 110.23 | 110.44 | 108.83 | 109.37 | 8,357,651 | -1.12(-1.01%) |
Jul 17, 2018 | 109.99 | 111.71 | 109.20 | 110.49 | 15,025,115 | +3.78(+3.54%) |
Jul 16, 2018 | 107.83 | 107.92 | 106.25 | 106.71 | 8,544,979 | -1.06(-0.98%) |
Jul 13, 2018 | 109.11 | 109.33 | 107.77 | 9,642,759 | -1.57(-1.43%) | |
Jul 12, 2018 | 109.29 | 109.72 | 108.83 | 109.33 | 7,229,372 | +1.30(+1.20%) |
Jul 11, 2018 | 108.03 | 5,637,532 | -0.98(-0.90%) | |||
Jul 10, 2018 | 108.15 | 109.13 | 107.92 | 109.01 | 5,927,342 | +1.14(+1.05%) |
Jul 09, 2018 | 108.02 | 108.47 | 107.49 | 107.87 | 7,832,854 | +0.26(+0.24%) |
Jul 06, 2018 | 107.11 | 107.76 | 106.64 | 107.61 | 8,544,390 | +0.64(+0.60%) |
Jul 05, 2018 | 107.08 | 105.46 | 106.97 | 8,551,926 | +1.96(+1.87%) | |
Jul 03, 2018 | 105.01 | 105.01 | 105.01 | 0 | +0.97(+0.93%) |