Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 120.58 | 122.95 | 120.30 | 122.39 | 1,133,382 | +1.64(+1.36%) |
Sep 27, 2018 | 120.90 | 121.68 | 120.61 | 120.75 | 1,104,289 | -0.07(-0.06%) |
Sep 26, 2018 | 121.14 | 121.62 | 120.41 | 120.83 | 1,026,885 | -0.45(-0.37%) |
Sep 25, 2018 | 121.95 | 122.08 | 120.29 | 121.27 | 1,122,951 | -0.68(-0.56%) |
Sep 24, 2018 | 121.61 | 122.29 | 121.41 | 121.95 | 698,517 | -0.18(-0.14%) |
Sep 21, 2018 | 121.78 | 125.03 | 120.80 | 122.13 | 1,689,173 | +0.66(+0.54%) |
Sep 20, 2018 | 120.74 | 121.77 | 120.74 | 121.47 | 1,032,121 | +0.82(+0.68%) |
Sep 19, 2018 | 121.57 | 121.57 | 120.01 | 120.65 | 673,094 | -0.57(-0.47%) |
Sep 18, 2018 | 120.22 | 122.04 | 119.44 | 121.22 | 937,625 | +0.84(+0.70%) |
Sep 17, 2018 | 120.99 | 121.19 | 120.04 | 120.38 | 1,228,991 | -0.48(-0.40%) |
Sep 14, 2018 | 120.47 | 121.34 | 119.69 | 120.86 | 1,139,783 | +0.38(+0.32%) |
Sep 13, 2018 | 117.26 | 120.72 | 117.15 | 120.48 | 2,627,067 | +3.22(+2.75%) |
Sep 12, 2018 | 114.58 | 117.43 | 114.58 | 117.26 | 1,768,624 | +2.71(+2.37%) |
Sep 11, 2018 | 114.22 | 115.15 | 113.61 | 114.54 | 878,348 | +0.07(+0.06%) |
Sep 10, 2018 | 115.54 | 115.54 | 114.09 | 114.47 | 734,497 | -0.55(-0.48%) |
Sep 07, 2018 | 114.67 | 115.52 | 114.64 | 115.02 | 712,001 | +0.20(+0.18%) |
Sep 06, 2018 | 113.80 | 115.15 | 113.45 | 114.81 | 741,114 | +0.97(+0.85%) |
Sep 05, 2018 | 112.82 | 114.16 | 111.97 | 113.85 | 884,459 | +0.51(+0.45%) |
Sep 04, 2018 | 115.19 | 115.85 | 112.77 | 113.34 | 1,260,217 | -1.54(-1.34%) |
Aug 31, 2018 | 114.88 | 114.88 | 114.88 | 0 | -0.13(-0.11%) | |
Aug 30, 2018 | 117.15 | 117.31 | 114.78 | 115.01 | 1,509,761 | -2.55(-2.17%) |
Aug 29, 2018 | 117.49 | 118.39 | 117.22 | 117.56 | 801,619 | +0.49(+0.42%) |
Aug 28, 2018 | 116.85 | 117.19 | 116.31 | 117.06 | 1,250,213 | +0.63(+0.54%) |
Aug 27, 2018 | 116.57 | 117.64 | 113.91 | 116.43 | 2,129,184 | -0.09(-0.08%) |
Aug 24, 2018 | 115.70 | 116.99 | 115.70 | 116.52 | 1,119,120 | +0.85(+0.74%) |
Aug 23, 2018 | 115.85 | 116.06 | 115.22 | 115.67 | 554,255 | -0.33(-0.29%) |
Aug 22, 2018 | 115.04 | 116.18 | 114.73 | 116.00 | 506,492 | +0.53(+0.46%) |
Aug 21, 2018 | 116.26 | 116.80 | 115.23 | 115.47 | 904,872 | -0.37(-0.32%) |
Aug 20, 2018 | 115.11 | 116.08 | 115.11 | 115.84 | 755,941 | +0.75(+0.65%) |
Aug 17, 2018 | 114.13 | 115.38 | 113.54 | 115.09 | 847,815 | +1.02(+0.90%) |
Aug 16, 2018 | 114.23 | 114.53 | 113.72 | 114.07 | 742,946 | +0.05(+0.04%) |
Aug 15, 2018 | 113.60 | 114.24 | 112.41 | 114.02 | 903,732 | +0.31(+0.27%) |
Aug 14, 2018 | 113.67 | 114.28 | 113.13 | 113.72 | 530,288 | -0.06(-0.06%) |
Aug 13, 2018 | 113.83 | 114.58 | 112.86 | 113.78 | 1,162,315 | -0.11(-0.10%) |
Aug 10, 2018 | 114.49 | 114.66 | 113.20 | 113.89 | 735,569 | -1.09(-0.95%) |
Aug 09, 2018 | 115.18 | 115.81 | 114.82 | 114.98 | 592,734 | -0.22(-0.19%) |
Aug 08, 2018 | 116.50 | 116.71 | 115.15 | 115.20 | 891,830 | -1.36(-1.16%) |
Aug 07, 2018 | 116.95 | 117.36 | 116.39 | 116.56 | 615,815 | -0.54(-0.46%) |
Aug 06, 2018 | 116.59 | 117.86 | 115.99 | 117.10 | 817,625 | +0.10(+0.09%) |
Aug 03, 2018 | 115.41 | 117.08 | 114.26 | 117.00 | 1,620,620 | +1.40(+1.21%) |
Aug 02, 2018 | 115.88 | 116.53 | 114.70 | 115.59 | 1,453,515 | -0.95(-0.81%) |
Aug 01, 2018 | 116.37 | 117.28 | 116.09 | 116.54 | 1,699,882 | -0.09(-0.08%) |
Jul 31, 2018 | 117.42 | 118.00 | 115.89 | 116.64 | 2,084,133 | -0.92(-0.78%) |
Jul 30, 2018 | 117.84 | 119.29 | 116.98 | 117.56 | 2,217,227 | +0.29(+0.25%) |
Jul 27, 2018 | 117.08 | 118.15 | 114.16 | 117.27 | 3,920,311 | +8.45(+7.76%) |
Jul 26, 2018 | 109.11 | 109.50 | 107.97 | 108.82 | 1,729,327 | -0.03(-0.03%) |
Jul 25, 2018 | 106.02 | 109.22 | 105.93 | 108.85 | 1,332,519 | +2.35(+2.21%) |
Jul 24, 2018 | 105.59 | 106.84 | 104.76 | 106.50 | 1,317,922 | +1.59(+1.51%) |
Jul 23, 2018 | 103.38 | 104.95 | 102.77 | 104.91 | 1,247,162 | +1.15(+1.11%) |
Jul 20, 2018 | 104.02 | 104.58 | 103.63 | 103.76 | 889,608 | -0.54(-0.52%) |
Jul 19, 2018 | 104.35 | 104.61 | 103.26 | 104.30 | 1,003,035 | -0.13(-0.12%) |
Jul 18, 2018 | 105.98 | 106.81 | 104.19 | 104.42 | 1,078,876 | -1.28(-1.21%) |
Jul 17, 2018 | 104.79 | 106.04 | 104.08 | 105.71 | 916,759 | +1.05(+1.00%) |
Jul 16, 2018 | 106.76 | 106.85 | 104.30 | 104.66 | 771,110 | -2.10(-1.97%) |
Jul 13, 2018 | 106.32 | 106.86 | 105.54 | 106.76 | 751,275 | +0.79(+0.75%) |
Jul 12, 2018 | 106.63 | 106.63 | 105.10 | 105.97 | 655,781 | -0.11(-0.11%) |
Jul 11, 2018 | 106.03 | 106.86 | 106.00 | 106.08 | 465,837 | -0.60(-0.56%) |
Jul 10, 2018 | 106.78 | 107.07 | 106.06 | 106.67 | 429,440 | +0.13(+0.12%) |
Jul 09, 2018 | 105.97 | 106.99 | 105.96 | 106.54 | 621,777 | +0.61(+0.58%) |
Jul 06, 2018 | 105.00 | 106.97 | 104.82 | 105.93 | 1,001,168 | +1.06(+1.01%) |
Jul 05, 2018 | 104.19 | 105.03 | 103.76 | 104.87 | 740,761 | +0.86(+0.83%) |
Jul 03, 2018 | 104.01 | 104.01 | 104.01 | 0 | +0.10(+0.10%) |