Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 113.40 | 114.47 | 112.97 | 114.28 | 1,648,885 | +0.52(+0.46%) |
Sep 27, 2018 | 114.00 | 114.48 | 113.19 | 113.77 | 949,352 | -0.33(-0.29%) |
Sep 26, 2018 | 116.07 | 116.07 | 113.84 | 114.10 | 1,494,884 | -1.58(-1.36%) |
Sep 25, 2018 | 117.27 | 117.27 | 115.55 | 115.68 | 958,467 | -1.36(-1.16%) |
Sep 24, 2018 | 118.45 | 118.45 | 116.94 | 117.03 | 1,198,167 | -1.42(-1.20%) |
Sep 21, 2018 | 118.47 | 118.51 | 117.35 | 118.45 | 3,108,003 | +0.25(+0.22%) |
Sep 20, 2018 | 117.47 | 118.60 | 117.27 | 118.20 | 1,856,495 | +1.45(+1.25%) |
Sep 19, 2018 | 116.01 | 117.62 | 115.75 | 116.74 | 1,669,398 | +0.99(+0.86%) |
Sep 18, 2018 | 114.54 | 116.07 | 114.10 | 115.75 | 1,672,475 | +1.30(+1.14%) |
Sep 17, 2018 | 114.73 | 115.07 | 114.18 | 114.44 | 1,130,646 | -0.11(-0.09%) |
Sep 14, 2018 | 113.66 | 114.65 | 113.38 | 114.55 | 1,355,949 | +1.04(+0.92%) |
Sep 13, 2018 | 113.22 | 114.02 | 112.55 | 113.51 | 1,599,133 | +1.71(+1.53%) |
Sep 12, 2018 | 112.66 | 112.95 | 111.28 | 111.80 | 1,986,680 | -0.85(-0.75%) |
Sep 11, 2018 | 111.47 | 113.05 | 110.76 | 112.65 | 2,039,614 | +0.22(+0.20%) |
Sep 10, 2018 | 114.00 | 114.14 | 111.84 | 112.43 | 2,089,226 | -2.19(-1.91%) |
Sep 07, 2018 | 115.90 | 116.40 | 114.51 | 114.62 | 1,475,575 | -1.51(-1.30%) |
Sep 06, 2018 | 116.00 | 116.85 | 115.71 | 116.13 | 1,454,582 | -0.02(-0.02%) |
Sep 05, 2018 | 115.64 | 116.78 | 115.64 | 116.14 | 1,380,738 | +0.40(+0.35%) |
Sep 04, 2018 | 115.37 | 115.84 | 114.76 | 115.74 | 1,111,808 | +0.46(+0.40%) |
Aug 31, 2018 | 115.28 | 115.28 | 115.28 | 0 | -0.04(-0.04%) | |
Aug 30, 2018 | 116.11 | 116.19 | 114.84 | 115.32 | 1,440,779 | -0.89(-0.76%) |
Aug 29, 2018 | 116.14 | 116.72 | 115.58 | 116.20 | 1,169,645 | +0.33(+0.29%) |
Aug 28, 2018 | 115.67 | 116.30 | 115.67 | 115.87 | 1,205,484 | +0.34(+0.30%) |
Aug 27, 2018 | 115.46 | 115.92 | 115.05 | 115.53 | 1,458,595 | +1.21(+1.06%) |
Aug 24, 2018 | 113.93 | 114.47 | 113.74 | 114.32 | 1,347,431 | +0.87(+0.76%) |
Aug 23, 2018 | 113.44 | 113.76 | 112.95 | 113.45 | 1,273,394 | +0.10(+0.09%) |
Aug 22, 2018 | 115.52 | 115.52 | 113.23 | 113.36 | 1,237,332 | -2.02(-1.75%) |
Aug 21, 2018 | 114.94 | 115.86 | 114.69 | 115.37 | 1,446,823 | +0.25(+0.22%) |
Aug 20, 2018 | 114.53 | 115.31 | 114.31 | 115.12 | 1,309,408 | +0.88(+0.77%) |
Aug 17, 2018 | 114.02 | 114.58 | 113.53 | 114.24 | 1,899,966 | +0.07(+0.06%) |
Aug 16, 2018 | 113.23 | 114.72 | 113.12 | 114.17 | 1,512,007 | +1.38(+1.22%) |
Aug 15, 2018 | 111.35 | 113.08 | 111.18 | 112.80 | 1,440,192 | +1.08(+0.96%) |
Aug 14, 2018 | 112.09 | 112.11 | 110.97 | 111.72 | 1,305,790 | -0.45(-0.40%) |
Aug 13, 2018 | 112.73 | 113.31 | 111.78 | 112.17 | 1,381,152 | -0.72(-0.64%) |
Aug 10, 2018 | 112.76 | 113.14 | 111.78 | 112.89 | 1,093,311 | -0.60(-0.53%) |
Aug 09, 2018 | 113.09 | 113.98 | 112.66 | 113.49 | 980,924 | +0.31(+0.27%) |
Aug 08, 2018 | 113.76 | 113.76 | 113.10 | 113.18 | 1,633,259 | -0.64(-0.56%) |
Aug 07, 2018 | 114.32 | 114.86 | 113.68 | 113.82 | 933,282 | -0.05(-0.05%) |
Aug 06, 2018 | 113.63 | 114.33 | 113.53 | 113.88 | 1,762,769 | +0.26(+0.23%) |
Aug 03, 2018 | 112.25 | 113.61 | 111.89 | 113.61 | 2,149,406 | +1.20(+1.07%) |
Aug 02, 2018 | 112.18 | 112.88 | 111.25 | 112.41 | 2,030,492 | -0.55(-0.49%) |
Aug 01, 2018 | 113.90 | 114.27 | 112.92 | 112.96 | 1,585,087 | -1.03(-0.91%) |
Jul 31, 2018 | 115.00 | 115.12 | 113.67 | 114.00 | 1,916,935 | -0.84(-0.73%) |
Jul 30, 2018 | 114.33 | 115.61 | 113.99 | 114.84 | 1,698,317 | +0.32(+0.28%) |
Jul 27, 2018 | 113.82 | 115.30 | 113.62 | 114.52 | 2,245,187 | +1.09(+0.96%) |
Jul 26, 2018 | 111.47 | 113.98 | 110.80 | 113.43 | 2,572,717 | +2.81(+2.54%) |
Jul 25, 2018 | 109.29 | 110.75 | 108.60 | 110.62 | 2,644,230 | +1.34(+1.23%) |
Jul 24, 2018 | 109.27 | 109.84 | 108.57 | 109.28 | 2,167,857 | +0.45(+0.41%) |
Jul 23, 2018 | 109.98 | 109.98 | 108.25 | 108.83 | 1,889,005 | -0.84(-0.77%) |
Jul 20, 2018 | 109.37 | 110.48 | 108.91 | 109.67 | 2,146,402 | +0.02(+0.02%) |
Jul 19, 2018 | 111.25 | 111.69 | 109.15 | 109.65 | 3,192,016 | -4.22(-3.71%) |
Jul 18, 2018 | 112.85 | 114.28 | 112.42 | 113.88 | 1,667,840 | +1.06(+0.94%) |
Jul 17, 2018 | 112.63 | 113.39 | 112.01 | 112.81 | 2,315,642 | +0.52(+0.47%) |
Jul 16, 2018 | 111.26 | 112.33 | 110.91 | 112.29 | 1,257,220 | +1.37(+1.23%) |
Jul 13, 2018 | 110.52 | 111.06 | 109.89 | 110.92 | 1,029,839 | +0.53(+0.48%) |
Jul 12, 2018 | 110.75 | 110.75 | 109.59 | 110.39 | 1,480,728 | +0.85(+0.78%) |
Jul 11, 2018 | 109.81 | 110.08 | 109.08 | 109.54 | 1,370,027 | -0.72(-0.65%) |
Jul 10, 2018 | 110.01 | 110.49 | 109.84 | 110.26 | 1,560,286 | +0.41(+0.37%) |
Jul 09, 2018 | 108.48 | 110.02 | 108.48 | 109.85 | 1,290,404 | +1.95(+1.80%) |
Jul 06, 2018 | 107.40 | 108.44 | 106.71 | 107.90 | 1,149,644 | +0.51(+0.47%) |
Jul 05, 2018 | 108.12 | 108.17 | 106.70 | 107.39 | 1,473,240 | -0.15(-0.14%) |
Jul 03, 2018 | 107.54 | 107.54 | 107.54 | 0 | +0.33(+0.31%) |