Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 113.88 | 115.67 | 113.59 | 115.15 | 7,481,133 | +0.89(+0.78%) |
Sep 27, 2018 | 113.43 | 114.82 | 113.34 | 114.27 | 5,275,946 | +0.82(+0.72%) |
Sep 26, 2018 | 112.27 | 114.54 | 112.27 | 113.45 | 11,314,198 | +1.56(+1.39%) |
Sep 25, 2018 | 111.58 | 112.96 | 110.93 | 111.89 | 12,358,189 | +0.85(+0.76%) |
Sep 24, 2018 | 110.55 | 111.41 | 109.99 | 111.05 | 9,374,409 | +2.33(+2.15%) |
Sep 21, 2018 | 110.24 | 110.27 | 108.71 | 108.71 | 26,153,400 | -1.20(-1.09%) |
Sep 20, 2018 | 108.89 | 110.24 | 108.26 | 109.91 | 7,232,211 | +1.80(+1.67%) |
Sep 19, 2018 | 107.95 | 108.50 | 107.81 | 108.11 | 6,057,175 | +0.26(+0.24%) |
Sep 18, 2018 | 107.23 | 108.07 | 106.58 | 107.86 | 5,014,345 | +0.17(+0.16%) |
Sep 17, 2018 | 107.91 | 108.20 | 106.95 | 107.69 | 5,679,564 | +0.10(+0.09%) |
Sep 14, 2018 | 109.22 | 109.55 | 107.22 | 107.59 | 6,105,713 | -1.39(-1.27%) |
Sep 13, 2018 | 107.88 | 109.03 | 107.70 | 108.98 | 5,174,182 | +1.19(+1.11%) |
Sep 12, 2018 | 107.58 | 108.56 | 107.51 | 107.79 | 5,317,958 | -0.14(-0.13%) |
Sep 11, 2018 | 108.81 | 108.92 | 107.84 | 107.92 | 5,573,829 | -1.06(-0.98%) |
Sep 10, 2018 | 109.74 | 110.20 | 108.68 | 108.99 | 4,708,489 | -0.29(-0.26%) |
Sep 07, 2018 | 108.40 | 109.65 | 108.33 | 109.27 | 4,828,899 | +0.70(+0.64%) |
Sep 06, 2018 | 108.32 | 108.72 | 107.69 | 108.58 | 5,348,919 | +0.38(+0.35%) |
Sep 05, 2018 | 108.89 | 109.13 | 108.02 | 108.19 | 6,487,620 | -0.97(-0.88%) |
Sep 04, 2018 | 110.09 | 110.29 | 108.96 | 109.16 | 6,489,661 | -1.15(-1.04%) |
Aug 31, 2018 | 110.31 | 110.31 | 110.31 | 0 | +0.10(+0.09%) | |
Aug 30, 2018 | 110.36 | 110.70 | 109.89 | 110.21 | 3,535,727 | -0.52(-0.47%) |
Aug 29, 2018 | 110.86 | 111.00 | 110.31 | 110.73 | 4,063,539 | -0.13(-0.12%) |
Aug 28, 2018 | 110.85 | 111.07 | 110.48 | 110.86 | 3,180,296 | +0.25(+0.22%) |
Aug 27, 2018 | 110.77 | 111.17 | 110.36 | 110.61 | 4,842,089 | +0.39(+0.36%) |
Aug 24, 2018 | 109.92 | 110.98 | 109.74 | 110.22 | 5,127,666 | -0.07(-0.06%) |
Aug 23, 2018 | 110.23 | 110.43 | 109.83 | 110.29 | 4,323,148 | +0.06(+0.05%) |
Aug 22, 2018 | 110.72 | 111.03 | 110.23 | 110.23 | 3,262,701 | -0.44(-0.40%) |
Aug 21, 2018 | 110.53 | 111.27 | 110.29 | 110.67 | 4,843,499 | +0.39(+0.36%) |
Aug 20, 2018 | 111.20 | 111.27 | 110.20 | 110.28 | 5,247,323 | -0.48(-0.44%) |
Aug 17, 2018 | 110.79 | 111.14 | 110.18 | 110.76 | 4,838,648 | +0.00(+0.00%) |
Aug 16, 2018 | 111.57 | 111.60 | 110.67 | 110.76 | 5,161,285 | -0.36(-0.33%) |
Aug 15, 2018 | 110.47 | 111.39 | 109.77 | 111.12 | 5,263,782 | +0.10(+0.09%) |
Aug 14, 2018 | 110.66 | 111.45 | 110.23 | 111.03 | 4,393,693 | +0.62(+0.56%) |
Aug 13, 2018 | 110.94 | 111.11 | 110.01 | 110.41 | 6,176,552 | -0.55(-0.50%) |
Aug 10, 2018 | 111.84 | 112.06 | 110.68 | 110.96 | 5,829,288 | -1.46(-1.30%) |
Aug 09, 2018 | 112.31 | 113.04 | 111.09 | 112.42 | 7,150,875 | +0.18(+0.16%) |
Aug 08, 2018 | 114.13 | 114.63 | 112.16 | 112.24 | 11,905,855 | -2.54(-2.21%) |
Aug 07, 2018 | 114.79 | 116.10 | 114.46 | 114.78 | 15,677,605 | +0.61(+0.54%) |
Aug 06, 2018 | 112.91 | 115.05 | 112.42 | 114.17 | 12,908,315 | +1.82(+1.62%) |
Aug 03, 2018 | 111.47 | 112.35 | 110.68 | 112.35 | 4,821,080 | +1.32(+1.19%) |
Aug 02, 2018 | 110.78 | 111.59 | 109.97 | 111.03 | 4,089,983 | -0.22(-0.19%) |
Aug 01, 2018 | 111.94 | 112.09 | 110.87 | 111.24 | 6,566,745 | -0.58(-0.52%) |
Jul 31, 2018 | 110.83 | 112.31 | 110.64 | 111.82 | 8,551,835 | +0.91(+0.83%) |
Jul 30, 2018 | 110.48 | 111.60 | 110.34 | 110.91 | 5,280,005 | +0.01(+0.01%) |
Jul 27, 2018 | 112.26 | 112.31 | 110.21 | 110.90 | 5,805,931 | -0.88(-0.78%) |
Jul 26, 2018 | 110.44 | 112.81 | 109.97 | 111.78 | 9,612,941 | +2.29(+2.10%) |
Jul 25, 2018 | 108.95 | 109.72 | 107.97 | 109.48 | 6,863,378 | +0.47(+0.43%) |
Jul 24, 2018 | 110.13 | 110.18 | 108.85 | 109.01 | 5,736,727 | -0.38(-0.35%) |
Jul 23, 2018 | 109.35 | 109.51 | 108.65 | 109.39 | 5,532,330 | -0.38(-0.35%) |
Jul 20, 2018 | 110.44 | 110.48 | 109.14 | 109.78 | 11,988,422 | -0.64(-0.58%) |
Jul 19, 2018 | 109.83 | 112.93 | 109.60 | 110.42 | 18,072,340 | +1.42(+1.30%) |
Jul 18, 2018 | 108.62 | 109.36 | 107.97 | 109.00 | 6,513,344 | +0.38(+0.35%) |
Jul 17, 2018 | 108.58 | 110.88 | 108.40 | 108.61 | 9,216,443 | +0.10(+0.09%) |
Jul 16, 2018 | 108.14 | 108.76 | 107.11 | 108.52 | 8,373,907 | +0.20(+0.18%) |
Jul 13, 2018 | 106.35 | 108.56 | 106.02 | 108.32 | 8,315,990 | +1.72(+1.62%) |
Jul 12, 2018 | 106.40 | 107.53 | 106.17 | 106.60 | 6,023,294 | +0.21(+0.19%) |
Jul 11, 2018 | 103.71 | 107.67 | 103.71 | 106.39 | 11,934,619 | +1.98(+1.90%) |
Jul 10, 2018 | 104.63 | 104.94 | 103.23 | 104.41 | 4,276,986 | +0.01(+0.01%) |
Jul 09, 2018 | 103.41 | 104.45 | 103.15 | 104.40 | 4,800,729 | +1.22(+1.18%) |
Jul 06, 2018 | 102.90 | 103.44 | 102.45 | 103.18 | 4,199,071 | -0.55(-0.53%) |
Jul 05, 2018 | 103.10 | 103.99 | 102.83 | 103.73 | 6,298,557 | +1.28(+1.25%) |
Jul 03, 2018 | 102.45 | 102.45 | 102.45 | 0 | -1.27(-1.22%) |