Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 117.74 | 118.90 | 117.47 | 117.67 | 830,900 | -0.44(-0.37%) |
Sep 27, 2018 | 117.92 | 118.70 | 117.63 | 118.11 | 915,185 | -0.35(-0.30%) |
Sep 26, 2018 | 118.77 | 119.23 | 118.23 | 118.46 | 905,201 | +0.30(+0.25%) |
Sep 25, 2018 | 119.05 | 119.17 | 117.87 | 118.16 | 888,096 | -0.32(-0.27%) |
Sep 24, 2018 | 117.60 | 119.05 | 116.25 | 118.48 | 654,635 | +0.73(+0.62%) |
Sep 21, 2018 | 118.65 | 118.76 | 117.66 | 117.75 | 1,456,500 | -0.96(-0.81%) |
Sep 20, 2018 | 118.59 | 120.73 | 118.13 | 118.71 | 1,021,579 | +0.59(+0.50%) |
Sep 19, 2018 | 119.52 | 119.85 | 116.67 | 118.12 | 815,360 | -1.54(-1.29%) |
Sep 18, 2018 | 119.32 | 120.22 | 118.64 | 119.66 | 1,312,932 | +0.00(+0.00%) |
Sep 17, 2018 | 120.57 | 120.81 | 119.41 | 119.66 | 1,319,970 | -0.84(-0.70%) |
Sep 14, 2018 | 119.54 | 120.58 | 119.48 | 120.50 | 552,500 | +0.68(+0.57%) |
Sep 13, 2018 | 118.20 | 120.18 | 118.14 | 119.82 | 1,745,029 | +1.89(+1.60%) |
Sep 12, 2018 | 116.96 | 118.03 | 116.42 | 117.93 | 894,572 | +0.46(+0.39%) |
Sep 11, 2018 | 117.01 | 117.67 | 116.41 | 117.47 | 676,239 | +0.06(+0.05%) |
Sep 10, 2018 | 115.75 | 117.89 | 115.57 | 117.41 | 1,356,862 | +1.99(+1.72%) |
Sep 07, 2018 | 115.03 | 116.01 | 114.58 | 115.42 | 669,400 | -0.12(-0.10%) |
Sep 06, 2018 | 115.23 | 116.01 | 114.77 | 115.54 | 901,073 | -0.03(-0.03%) |
Sep 05, 2018 | 116.54 | 116.62 | 114.86 | 115.57 | 728,726 | -1.04(-0.89%) |
Sep 04, 2018 | 115.26 | 116.78 | 114.84 | 116.61 | 1,080,594 | +0.42(+0.36%) |
Aug 31, 2018 | 116.19 | 116.19 | 116.19 | 0 | -0.40(-0.34%) | |
Aug 30, 2018 | 117.30 | 117.78 | 116.49 | 116.59 | 994,457 | -1.09(-0.93%) |
Aug 29, 2018 | 116.08 | 118.01 | 115.73 | 117.68 | 1,239,538 | +1.92(+1.66%) |
Aug 28, 2018 | 115.01 | 115.87 | 114.44 | 115.76 | 991,462 | +0.38(+0.33%) |
Aug 27, 2018 | 115.60 | 115.92 | 114.67 | 115.38 | 1,375,554 | -0.36(-0.31%) |
Aug 24, 2018 | 115.90 | 116.48 | 115.50 | 115.74 | 917,500 | +0.32(+0.28%) |
Aug 23, 2018 | 115.23 | 115.95 | 114.85 | 115.42 | 560,954 | +0.10(+0.09%) |
Aug 22, 2018 | 114.00 | 115.67 | 113.98 | 115.32 | 620,376 | +1.01(+0.88%) |
Aug 21, 2018 | 115.00 | 115.50 | 114.15 | 114.31 | 686,942 | -0.50(-0.44%) |
Aug 20, 2018 | 115.00 | 115.16 | 114.34 | 114.81 | 488,772 | -0.13(-0.11%) |
Aug 17, 2018 | 114.33 | 115.08 | 113.96 | 114.94 | 680,100 | +0.63(+0.55%) |
Aug 16, 2018 | 114.24 | 114.46 | 113.95 | 114.31 | 435,952 | +0.47(+0.41%) |
Aug 15, 2018 | 113.12 | 114.17 | 112.00 | 113.84 | 751,602 | -0.41(-0.36%) |
Aug 14, 2018 | 113.06 | 114.84 | 112.86 | 114.25 | 1,030,015 | +0.96(+0.85%) |
Aug 13, 2018 | 114.14 | 114.92 | 112.91 | 113.29 | 585,037 | -0.39(-0.34%) |
Aug 10, 2018 | 113.41 | 113.91 | 113.04 | 113.68 | 528,400 | -0.13(-0.11%) |
Aug 09, 2018 | 113.74 | 114.66 | 113.57 | 113.81 | 703,390 | +0.46(+0.41%) |
Aug 08, 2018 | 113.13 | 113.91 | 112.72 | 113.35 | 1,028,465 | +0.23(+0.20%) |
Aug 07, 2018 | 113.98 | 114.69 | 112.35 | 113.12 | 1,366,754 | -1.07(-0.94%) |
Aug 06, 2018 | 113.12 | 114.79 | 112.75 | 114.19 | 757,202 | +1.07(+0.95%) |
Aug 03, 2018 | 113.00 | 113.50 | 112.19 | 113.12 | 796,700 | +0.01(+0.01%) |
Aug 02, 2018 | 111.67 | 113.42 | 110.71 | 113.11 | 1,312,177 | +1.14(+1.02%) |
Aug 01, 2018 | 111.35 | 112.64 | 110.21 | 111.97 | 1,437,138 | -0.70(-0.62%) |
Jul 31, 2018 | 113.84 | 114.18 | 107.99 | 112.67 | 2,638,569 | -0.87(-0.77%) |
Jul 30, 2018 | 113.50 | 114.89 | 112.88 | 113.54 | 1,327,993 | -0.04(-0.04%) |
Jul 27, 2018 | 116.29 | 116.48 | 113.09 | 113.58 | 2,258,000 | -3.09(-2.65%) |
Jul 26, 2018 | 115.49 | 117.62 | 111.69 | 116.67 | 2,642,013 | -0.14(-0.12%) |
Jul 25, 2018 | 114.24 | 116.90 | 112.68 | 116.81 | 2,460,319 | +5.79(+5.22%) |
Jul 24, 2018 | 110.70 | 111.69 | 109.91 | 111.02 | 2,036,553 | +1.10(+1.00%) |
Jul 23, 2018 | 111.48 | 109.79 | 109.92 | 1,819,994 | -1.64(-1.47%) | |
Jul 20, 2018 | 111.06 | 112.04 | 110.62 | 111.56 | 1,186,583 | +0.32(+0.29%) |
Jul 19, 2018 | 110.46 | 111.34 | 109.93 | 111.24 | 965,868 | +0.57(+0.52%) |
Jul 18, 2018 | 109.88 | 110.86 | 109.46 | 110.67 | 556,765 | +0.56(+0.51%) |
Jul 17, 2018 | 108.26 | 110.24 | 107.80 | 110.11 | 1,087,373 | +1.14(+1.05%) |
Jul 16, 2018 | 109.26 | 109.68 | 108.83 | 108.97 | 806,656 | -0.34(-0.31%) |
Jul 13, 2018 | 109.90 | 110.03 | 108.93 | 109.31 | 1,212,799 | -0.58(-0.53%) |
Jul 12, 2018 | 108.83 | 110.02 | 108.59 | 109.89 | 1,612,593 | +1.52(+1.40%) |
Jul 11, 2018 | 104.39 | 108.66 | 104.00 | 108.37 | 3,088,974 | +3.98(+3.81%) |
Jul 10, 2018 | 104.21 | 104.63 | 102.09 | 104.39 | 2,127,850 | +2.39(+2.34%) |
Jul 09, 2018 | 103.00 | 103.26 | 101.71 | 102.00 | 1,803,576 | -0.81(-0.79%) |
Jul 06, 2018 | 101.53 | 103.15 | 101.02 | 102.81 | 2,769,210 | +2.84(+2.84%) |
Jul 05, 2018 | 99.54 | 100.09 | 98.63 | 99.97 | 1,669,119 | +0.58(+0.58%) |
Jul 03, 2018 | 99.39 | 99.39 | 99.39 | 0 | +0.05(+0.05%) |