Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.47 | 120.41 | 118.36 | 120.22 | 900,428 | +1.49(+1.25%) |
Sep 27, 2018 | 118.85 | 119.75 | 118.62 | 118.73 | 489,912 | -0.19(-0.16%) |
Sep 26, 2018 | 120.09 | 120.39 | 118.72 | 118.93 | 1,263,655 | -1.09(-0.91%) |
Sep 25, 2018 | 119.17 | 120.33 | 119.12 | 120.02 | 1,376,289 | +0.89(+0.74%) |
Sep 24, 2018 | 117.97 | 119.57 | 117.03 | 119.13 | 1,475,835 | +0.51(+0.43%) |
Sep 21, 2018 | 116.48 | 118.79 | 116.39 | 118.62 | 2,437,694 | +2.14(+1.84%) |
Sep 20, 2018 | 115.38 | 116.52 | 114.81 | 116.48 | 671,707 | +1.44(+1.25%) |
Sep 19, 2018 | 116.86 | 117.12 | 114.47 | 115.04 | 697,621 | -1.92(-1.64%) |
Sep 18, 2018 | 116.52 | 118.60 | 116.52 | 116.96 | 961,211 | +0.11(+0.09%) |
Sep 17, 2018 | 117.43 | 117.43 | 116.09 | 116.85 | 1,068,437 | -0.25(-0.21%) |
Sep 14, 2018 | 117.85 | 117.88 | 116.53 | 117.10 | 887,438 | +0.57(+0.49%) |
Sep 13, 2018 | 116.21 | 117.18 | 116.21 | 116.53 | 725,130 | +0.62(+0.53%) |
Sep 12, 2018 | 116.78 | 117.14 | 115.28 | 115.91 | 934,666 | -1.33(-1.14%) |
Sep 11, 2018 | 116.96 | 117.63 | 116.64 | 117.24 | 687,251 | +0.28(+0.24%) |
Sep 10, 2018 | 117.27 | 117.47 | 116.55 | 116.96 | 737,000 | +0.31(+0.27%) |
Sep 07, 2018 | 117.39 | 117.74 | 116.37 | 116.64 | 938,834 | -0.75(-0.64%) |
Sep 06, 2018 | 117.86 | 118.11 | 116.63 | 117.40 | 824,740 | +0.17(+0.15%) |
Sep 05, 2018 | 117.63 | 117.99 | 116.58 | 117.22 | 839,737 | -0.69(-0.59%) |
Sep 04, 2018 | 117.36 | 117.93 | 116.58 | 117.91 | 767,522 | -0.17(-0.15%) |
Aug 31, 2018 | 118.09 | 118.09 | 118.09 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.62 | 118.86 | 116.97 | 117.33 | 1,180,867 | -1.09(-0.92%) |
Aug 29, 2018 | 117.60 | 118.54 | 117.40 | 118.42 | 603,539 | +0.82(+0.70%) |
Aug 28, 2018 | 117.38 | 118.20 | 117.17 | 117.60 | 990,112 | +0.53(+0.46%) |
Aug 27, 2018 | 116.70 | 117.35 | 116.02 | 117.07 | 1,057,262 | +0.55(+0.47%) |
Aug 24, 2018 | 115.55 | 116.83 | 115.02 | 116.51 | 1,043,077 | +1.44(+1.25%) |
Aug 23, 2018 | 114.53 | 115.23 | 114.45 | 115.08 | 579,563 | +0.63(+0.55%) |
Aug 22, 2018 | 114.55 | 114.78 | 114.00 | 114.45 | 694,295 | -0.07(-0.06%) |
Aug 21, 2018 | 114.92 | 115.71 | 114.37 | 114.53 | 495,150 | -0.46(-0.40%) |
Aug 20, 2018 | 114.17 | 115.62 | 114.17 | 114.99 | 1,064,922 | +1.84(+1.63%) |
Aug 17, 2018 | 111.61 | 113.78 | 111.32 | 113.15 | 974,814 | +1.55(+1.38%) |
Aug 16, 2018 | 111.17 | 112.02 | 111.17 | 111.60 | 856,947 | +0.95(+0.86%) |
Aug 15, 2018 | 110.90 | 111.41 | 109.74 | 110.65 | 848,038 | -0.66(-0.59%) |
Aug 14, 2018 | 111.78 | 111.98 | 110.98 | 111.32 | 1,023,991 | -0.32(-0.29%) |
Aug 13, 2018 | 111.67 | 112.77 | 111.01 | 111.64 | 825,973 | +0.31(+0.28%) |
Aug 10, 2018 | 111.45 | 112.26 | 111.12 | 111.33 | 603,932 | -0.40(-0.36%) |
Aug 09, 2018 | 109.88 | 112.18 | 109.69 | 111.73 | 1,244,350 | +1.50(+1.36%) |
Aug 08, 2018 | 111.83 | 111.85 | 109.83 | 110.23 | 1,109,129 | -1.09(-0.97%) |
Aug 07, 2018 | 110.40 | 111.81 | 110.18 | 111.32 | 1,119,288 | +1.64(+1.49%) |
Aug 06, 2018 | 107.96 | 109.91 | 107.96 | 109.68 | 1,497,005 | +1.43(+1.32%) |
Aug 03, 2018 | 106.95 | 110.30 | 106.40 | 108.25 | 2,197,571 | -3.54(-3.17%) |
Aug 02, 2018 | 110.66 | 112.19 | 110.52 | 111.80 | 1,340,630 | +0.57(+0.51%) |
Aug 01, 2018 | 111.50 | 112.38 | 110.43 | 111.22 | 1,154,350 | -0.37(-0.33%) |
Jul 31, 2018 | 111.19 | 111.93 | 110.68 | 111.59 | 1,006,570 | +0.75(+0.68%) |
Jul 30, 2018 | 113.10 | 113.58 | 110.53 | 110.84 | 976,613 | -2.73(-2.41%) |
Jul 27, 2018 | 114.85 | 115.02 | 113.32 | 113.57 | 1,507,005 | -1.56(-1.36%) |
Jul 26, 2018 | 113.98 | 115.28 | 113.89 | 115.13 | 870,703 | +1.01(+0.89%) |
Jul 25, 2018 | 111.48 | 114.20 | 111.48 | 114.12 | 1,124,043 | +2.37(+2.12%) |
Jul 24, 2018 | 112.24 | 112.59 | 111.09 | 111.75 | 1,058,699 | -0.51(-0.45%) |
Jul 23, 2018 | 112.06 | 112.29 | 111.43 | 112.25 | 640,419 | +0.31(+0.28%) |
Jul 20, 2018 | 112.33 | 112.61 | 111.66 | 111.94 | 753,044 | -0.46(-0.41%) |
Jul 19, 2018 | 112.77 | 113.17 | 112.23 | 112.40 | 802,693 | -0.93(-0.82%) |
Jul 18, 2018 | 112.63 | 113.44 | 111.74 | 113.33 | 1,000,019 | +0.68(+0.60%) |
Jul 17, 2018 | 111.43 | 112.76 | 111.15 | 112.65 | 1,071,240 | +1.01(+0.91%) |
Jul 16, 2018 | 111.44 | 111.76 | 110.78 | 111.64 | 870,875 | +0.53(+0.48%) |
Jul 13, 2018 | 111.11 | 111.95 | 110.52 | 111.11 | 639,117 | +0.00(+0.00%) |
Jul 12, 2018 | 111.08 | 111.26 | 110.72 | 111.11 | 883,190 | +0.41(+0.37%) |
Jul 11, 2018 | 109.61 | 111.55 | 108.93 | 110.69 | 3,018,173 | +1.55(+1.42%) |
Jul 10, 2018 | 109.72 | 110.07 | 108.73 | 109.14 | 1,138,383 | +0.31(+0.29%) |
Jul 09, 2018 | 109.23 | 109.23 | 107.74 | 108.83 | 1,015,941 | -0.10(-0.09%) |
Jul 06, 2018 | 107.94 | 109.27 | 107.77 | 108.93 | 889,938 | +0.86(+0.79%) |
Jul 05, 2018 | 108.23 | 106.64 | 108.08 | 1,107,653 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.62 | 106.62 | 106.62 | 0 | -0.56(-0.52%) |