Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.02 | 118.41 | 117.43 | 118.08 | 7,768,022 | -0.04(-0.04%) |
Sep 27, 2018 | 118.32 | 119.28 | 117.56 | 118.12 | 7,480,458 | +0.05(+0.04%) |
Sep 26, 2018 | 118.74 | 119.64 | 117.90 | 118.07 | 8,346,877 | -0.41(-0.35%) |
Sep 25, 2018 | 120.09 | 120.46 | 118.27 | 118.48 | 9,341,142 | -1.56(-1.30%) |
Sep 24, 2018 | 121.44 | 121.78 | 119.84 | 120.04 | 7,849,577 | -2.06(-1.69%) |
Sep 21, 2018 | 121.50 | 122.32 | 121.09 | 122.10 | 15,543,769 | +0.77(+0.63%) |
Sep 20, 2018 | 120.34 | 121.47 | 120.08 | 121.33 | 5,873,353 | +1.30(+1.08%) |
Sep 19, 2018 | 120.29 | 120.49 | 119.68 | 120.03 | 5,908,919 | -0.07(-0.06%) |
Sep 18, 2018 | 119.87 | 120.36 | 119.50 | 120.10 | 5,360,799 | +0.50(+0.41%) |
Sep 17, 2018 | 119.07 | 119.98 | 118.94 | 119.61 | 6,196,468 | +0.40(+0.34%) |
Sep 14, 2018 | 119.64 | 119.94 | 118.87 | 119.20 | 5,306,464 | -0.34(-0.29%) |
Sep 13, 2018 | 119.55 | 120.05 | 118.80 | 119.55 | 7,503,558 | +0.45(+0.38%) |
Sep 12, 2018 | 118.70 | 119.63 | 118.41 | 119.09 | 7,919,303 | +0.73(+0.61%) |
Sep 11, 2018 | 117.62 | 118.71 | 117.27 | 118.37 | 9,193,715 | +1.11(+0.95%) |
Sep 10, 2018 | 117.53 | 118.33 | 117.13 | 117.26 | 5,724,606 | -0.09(-0.08%) |
Sep 07, 2018 | 116.89 | 117.67 | 116.00 | 117.35 | 7,459,918 | +0.39(+0.33%) |
Sep 06, 2018 | 115.80 | 117.34 | 115.52 | 116.97 | 7,678,725 | +0.86(+0.74%) |
Sep 05, 2018 | 114.07 | 116.17 | 114.05 | 116.10 | 7,225,553 | +1.83(+1.60%) |
Sep 04, 2018 | 115.10 | 115.16 | 114.03 | 114.27 | 5,156,673 | -0.83(-0.72%) |
Aug 31, 2018 | 115.10 | 115.10 | 115.10 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 115.11 | 115.88 | 115.03 | 115.33 | 5,642,582 | +0.08(+0.07%) |
Aug 29, 2018 | 114.79 | 115.32 | 114.46 | 115.25 | 5,439,855 | +0.46(+0.40%) |
Aug 28, 2018 | 115.18 | 115.28 | 114.42 | 114.79 | 7,064,890 | -0.51(-0.44%) |
Aug 27, 2018 | 115.80 | 116.27 | 114.69 | 115.30 | 5,061,990 | -0.11(-0.10%) |
Aug 24, 2018 | 114.70 | 115.58 | 114.46 | 115.41 | 5,665,413 | +0.71(+0.62%) |
Aug 23, 2018 | 114.27 | 115.02 | 113.84 | 114.70 | 5,955,640 | +0.42(+0.37%) |
Aug 22, 2018 | 115.08 | 115.18 | 114.11 | 114.27 | 5,522,989 | -0.63(-0.55%) |
Aug 21, 2018 | 116.30 | 116.67 | 114.86 | 114.90 | 6,870,061 | -1.30(-1.12%) |
Aug 20, 2018 | 114.55 | 116.40 | 113.76 | 116.20 | 9,347,078 | +2.05(+1.79%) |
Aug 17, 2018 | 112.44 | 114.61 | 112.22 | 114.16 | 7,893,530 | +1.69(+1.50%) |
Aug 16, 2018 | 111.23 | 112.81 | 110.84 | 112.47 | 9,260,546 | +1.74(+1.57%) |
Aug 15, 2018 | 110.15 | 110.99 | 109.45 | 110.72 | 6,334,231 | +0.79(+0.72%) |
Aug 14, 2018 | 110.08 | 110.76 | 109.81 | 109.94 | 5,351,253 | -0.61(-0.55%) |
Aug 13, 2018 | 110.97 | 111.12 | 110.23 | 110.55 | 4,450,371 | -0.45(-0.41%) |
Aug 10, 2018 | 111.37 | 111.74 | 110.58 | 111.00 | 5,093,512 | -0.38(-0.34%) |
Aug 09, 2018 | 111.67 | 111.82 | 110.93 | 111.38 | 4,780,002 | +0.03(+0.02%) |
Aug 08, 2018 | 111.62 | 111.89 | 111.12 | 111.35 | 4,384,223 | -0.25(-0.22%) |
Aug 07, 2018 | 111.96 | 112.20 | 111.46 | 111.60 | 5,494,762 | -0.48(-0.42%) |
Aug 06, 2018 | 111.75 | 112.51 | 111.22 | 112.08 | 6,879,526 | +0.06(+0.05%) |
Aug 03, 2018 | 111.36 | 112.65 | 111.12 | 112.02 | 7,655,229 | +0.59(+0.53%) |
Aug 02, 2018 | 112.81 | 112.91 | 111.28 | 111.42 | 7,731,522 | -1.18(-1.05%) |
Aug 01, 2018 | 112.39 | 112.87 | 112.13 | 112.60 | 6,797,494 | +0.10(+0.09%) |
Jul 31, 2018 | 112.30 | 112.60 | 111.86 | 112.50 | 8,951,166 | +0.30(+0.26%) |
Jul 30, 2018 | 111.87 | 112.47 | 111.42 | 112.20 | 12,973,363 | +0.53(+0.47%) |
Jul 27, 2018 | 110.34 | 112.29 | 110.31 | 111.68 | 7,933,935 | +1.08(+0.97%) |
Jul 26, 2018 | 110.28 | 111.40 | 110.23 | 110.60 | 8,999,175 | +1.41(+1.29%) |
Jul 25, 2018 | 109.63 | 109.63 | 108.36 | 109.19 | 7,702,750 | -0.63(-0.57%) |
Jul 24, 2018 | 108.02 | 110.04 | 107.98 | 109.82 | 8,432,940 | +2.32(+2.16%) |
Jul 23, 2018 | 106.75 | 107.54 | 106.50 | 107.50 | 5,455,155 | +0.66(+0.62%) |
Jul 20, 2018 | 106.37 | 107.08 | 106.22 | 106.84 | 6,905,740 | -0.08(-0.07%) |
Jul 19, 2018 | 108.26 | 108.37 | 106.85 | 106.91 | 7,049,668 | -1.58(-1.46%) |
Jul 18, 2018 | 109.35 | 109.55 | 107.96 | 108.49 | 8,425,210 | -1.11(-1.01%) |
Jul 17, 2018 | 109.11 | 110.82 | 108.32 | 109.60 | 15,146,570 | +3.75(+3.54%) |
Jul 16, 2018 | 106.96 | 107.05 | 105.40 | 105.85 | 8,614,052 | -1.05(-0.98%) |
Jul 13, 2018 | 108.24 | 108.46 | 106.91 | 9,720,706 | -1.55(-1.43%) | |
Jul 12, 2018 | 108.42 | 108.84 | 107.96 | 108.46 | 7,287,810 | +1.29(+1.20%) |
Jul 11, 2018 | 107.17 | 5,683,103 | -0.97(-0.90%) | |||
Jul 10, 2018 | 107.28 | 108.25 | 107.06 | 108.14 | 5,975,255 | +1.13(+1.06%) |
Jul 09, 2018 | 107.15 | 107.60 | 106.62 | 107.01 | 7,896,170 | +0.26(+0.24%) |
Jul 06, 2018 | 106.25 | 106.90 | 105.78 | 106.75 | 8,613,458 | +0.64(+0.60%) |
Jul 05, 2018 | 106.22 | 104.61 | 106.11 | 8,621,055 | +1.94(+1.87%) | |
Jul 03, 2018 | 104.17 | 104.17 | 104.17 | 0 | +0.96(+0.93%) |