Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 112.16 | 113.00 | 112.07 | 112.76 | 6,020,500 | +0.71(+0.63%) |
Sep 27, 2018 | 112.10 | 112.42 | 111.85 | 112.05 | 7,683,429 | -1.00(-0.88%) |
Sep 26, 2018 | 113.11 | 113.60 | 112.66 | 113.05 | 8,297,329 | -0.60(-0.53%) |
Sep 25, 2018 | 113.75 | 113.89 | 113.57 | 113.65 | 3,004,824 | +0.18(+0.16%) |
Sep 24, 2018 | 113.68 | 113.96 | 113.43 | 113.47 | 4,435,565 | -0.02(-0.02%) |
Sep 21, 2018 | 112.87 | 113.68 | 112.79 | 113.49 | 6,831,500 | -0.78(-0.68%) |
Sep 20, 2018 | 114.21 | 114.37 | 113.86 | 114.27 | 4,384,509 | +0.39(+0.34%) |
Sep 19, 2018 | 113.94 | 114.15 | 113.68 | 113.88 | 4,222,589 | +0.44(+0.39%) |
Sep 18, 2018 | 113.79 | 113.91 | 113.28 | 113.44 | 4,737,781 | -0.17(-0.15%) |
Sep 17, 2018 | 113.60 | 114.03 | 113.55 | 113.61 | 4,726,504 | +0.59(+0.52%) |
Sep 14, 2018 | 113.79 | 113.90 | 112.91 | 113.02 | 5,375,600 | -0.74(-0.65%) |
Sep 13, 2018 | 114.72 | 114.78 | 113.58 | 113.76 | 5,635,964 | -0.41(-0.36%) |
Sep 12, 2018 | 113.12 | 114.39 | 113.06 | 114.17 | 6,312,734 | +0.95(+0.84%) |
Sep 11, 2018 | 112.65 | 113.37 | 112.42 | 113.22 | 3,791,338 | +0.07(+0.06%) |
Sep 10, 2018 | 113.26 | 113.43 | 113.00 | 113.15 | 2,316,703 | -0.08(-0.07%) |
Sep 07, 2018 | 113.26 | 113.60 | 112.97 | 113.23 | 3,714,000 | -0.31(-0.27%) |
Sep 06, 2018 | 113.89 | 114.26 | 113.28 | 113.54 | 4,784,469 | +0.22(+0.19%) |
Sep 05, 2018 | 113.36 | 113.44 | 113.12 | 113.32 | 4,459,198 | +0.39(+0.35%) |
Sep 04, 2018 | 112.75 | 113.07 | 112.61 | 112.93 | 6,615,156 | -0.58(-0.51%) |
Aug 31, 2018 | 113.51 | 113.51 | 113.51 | 0 | -0.13(-0.11%) | |
Aug 30, 2018 | 113.92 | 113.93 | 113.24 | 113.64 | 5,431,647 | -0.56(-0.49%) |
Aug 29, 2018 | 114.16 | 114.21 | 113.85 | 114.20 | 5,614,994 | +0.52(+0.46%) |
Aug 28, 2018 | 114.76 | 114.87 | 113.55 | 113.68 | 6,101,386 | -0.91(-0.79%) |
Aug 27, 2018 | 114.12 | 114.78 | 114.12 | 114.59 | 4,364,167 | +0.43(+0.38%) |
Aug 24, 2018 | 113.25 | 114.42 | 113.21 | 114.16 | 9,214,700 | +1.96(+1.75%) |
Aug 23, 2018 | 112.68 | 112.88 | 112.06 | 112.20 | 5,497,032 | -1.07(-0.94%) |
Aug 22, 2018 | 113.39 | 113.49 | 113.07 | 113.27 | 6,215,910 | +0.25(+0.22%) |
Aug 21, 2018 | 112.77 | 113.10 | 112.44 | 113.02 | 5,042,324 | +0.33(+0.29%) |
Aug 20, 2018 | 112.38 | 112.74 | 112.16 | 112.69 | 5,312,793 | +0.56(+0.50%) |
Aug 17, 2018 | 111.69 | 112.15 | 111.38 | 112.13 | 8,470,900 | +1.03(+0.93%) |
Aug 16, 2018 | 111.46 | 111.88 | 111.10 | 111.10 | 7,484,570 | -0.09(-0.08%) |
Aug 15, 2018 | 112.17 | 112.18 | 111.06 | 111.19 | 12,393,831 | -1.88(-1.66%) |
Aug 14, 2018 | 113.25 | 113.48 | 112.84 | 113.07 | 7,086,193 | +0.11(+0.10%) |
Aug 13, 2018 | 113.81 | 113.81 | 112.83 | 112.96 | 9,150,346 | -1.73(-1.51%) |
Aug 10, 2018 | 114.81 | 115.23 | 114.61 | 114.69 | 6,757,800 | -0.05(-0.04%) |
Aug 09, 2018 | 115.02 | 115.12 | 114.69 | 114.74 | 4,252,456 | -0.17(-0.15%) |
Aug 08, 2018 | 114.75 | 114.95 | 114.41 | 114.91 | 3,808,297 | +0.32(+0.28%) |
Aug 07, 2018 | 114.85 | 114.93 | 114.42 | 114.59 | 5,188,138 | +0.26(+0.23%) |
Aug 06, 2018 | 114.56 | 114.72 | 114.31 | 114.33 | 5,810,045 | -0.59(-0.51%) |
Aug 03, 2018 | 115.09 | 115.53 | 114.86 | 114.92 | 5,953,200 | +0.40(+0.35%) |
Aug 02, 2018 | 115.17 | 115.23 | 114.42 | 114.52 | 6,202,029 | -0.62(-0.54%) |
Aug 01, 2018 | 115.63 | 115.70 | 115.13 | 115.14 | 7,912,630 | -0.85(-0.73%) |
Jul 31, 2018 | 115.47 | 116.35 | 115.39 | 115.99 | 5,507,278 | +0.34(+0.29%) |
Jul 30, 2018 | 115.80 | 116.02 | 115.64 | 115.65 | 4,149,221 | -0.18(-0.16%) |
Jul 27, 2018 | 115.92 | 116.24 | 115.77 | 115.83 | 5,242,000 | +0.06(+0.05%) |
Jul 26, 2018 | 116.24 | 116.51 | 115.77 | 115.77 | 6,382,732 | -0.91(-0.78%) |
Jul 25, 2018 | 116.79 | 116.84 | 116.27 | 116.68 | 5,480,694 | +0.64(+0.55%) |
Jul 24, 2018 | 116.22 | 116.43 | 115.91 | 116.04 | 4,800,996 | +0.04(+0.03%) |
Jul 23, 2018 | 116.25 | 116.31 | 115.76 | 116.00 | 6,247,368 | -0.56(-0.48%) |
Jul 20, 2018 | 116.40 | 116.71 | 116.25 | 116.56 | 7,892,317 | +0.75(+0.65%) |
Jul 19, 2018 | 115.13 | 116.47 | 115.12 | 115.81 | 14,227,128 | -0.50(-0.43%) |
Jul 18, 2018 | 116.03 | 116.35 | 115.83 | 116.31 | 5,391,963 | +0.03(+0.03%) |
Jul 17, 2018 | 116.72 | 116.92 | 116.12 | 116.28 | 7,936,450 | -1.27(-1.08%) |
Jul 16, 2018 | 117.51 | 117.62 | 117.28 | 117.55 | 3,670,842 | -0.06(-0.05%) |
Jul 13, 2018 | 117.62 | 117.75 | 117.45 | 117.61 | 5,444,284 | -0.52(-0.44%) |
Jul 12, 2018 | 118.00 | 118.26 | 117.94 | 118.13 | 4,585,460 | +0.49(+0.42%) |
Jul 11, 2018 | 117.62 | 117.64 | 6,974,591 | -1.29(-1.08%) | ||
Jul 10, 2018 | 118.89 | 119.00 | 118.66 | 118.93 | 3,752,623 | -0.22(-0.18%) |
Jul 09, 2018 | 119.65 | 119.68 | 119.14 | 119.15 | 4,075,272 | +0.29(+0.24%) |
Jul 06, 2018 | 118.97 | 119.03 | 118.73 | 118.86 | 2,947,058 | -0.19(-0.16%) |
Jul 05, 2018 | 118.92 | 119.33 | 118.77 | 119.05 | 4,951,669 | +0.40(+0.34%) |
Jul 03, 2018 | 118.65 | 118.65 | 118.65 | 0 | +1.19(+1.01%) |