Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 117.11 | 117.50 | 116.53 | 117.17 | 7,828,219 | -0.04(-0.04%) |
Sep 27, 2018 | 117.41 | 118.36 | 116.66 | 117.21 | 7,538,426 | +0.05(+0.04%) |
Sep 26, 2018 | 117.83 | 118.72 | 116.99 | 117.16 | 8,411,560 | -0.41(-0.35%) |
Sep 25, 2018 | 119.17 | 119.53 | 117.36 | 117.57 | 9,413,529 | -1.55(-1.30%) |
Sep 24, 2018 | 120.50 | 120.84 | 118.92 | 119.12 | 7,910,406 | -2.04(-1.69%) |
Sep 21, 2018 | 120.57 | 121.38 | 120.15 | 121.16 | 15,664,222 | +0.76(+0.63%) |
Sep 20, 2018 | 119.42 | 120.54 | 119.15 | 120.40 | 5,918,868 | +1.29(+1.08%) |
Sep 19, 2018 | 119.37 | 119.56 | 118.76 | 119.11 | 5,954,709 | -0.07(-0.06%) |
Sep 18, 2018 | 118.95 | 119.43 | 118.58 | 119.18 | 5,402,341 | +0.49(+0.41%) |
Sep 17, 2018 | 118.15 | 119.06 | 118.03 | 118.69 | 6,244,486 | +0.40(+0.34%) |
Sep 14, 2018 | 118.72 | 119.02 | 117.96 | 118.29 | 5,347,585 | -0.34(-0.29%) |
Sep 13, 2018 | 118.63 | 119.13 | 117.89 | 118.63 | 7,561,705 | +0.45(+0.38%) |
Sep 12, 2018 | 117.79 | 118.71 | 117.50 | 118.18 | 7,980,672 | +0.72(+0.61%) |
Sep 11, 2018 | 116.72 | 117.80 | 116.36 | 117.46 | 9,264,960 | +1.10(+0.95%) |
Sep 10, 2018 | 116.63 | 117.42 | 116.23 | 116.36 | 5,768,967 | -0.09(-0.08%) |
Sep 07, 2018 | 115.99 | 116.76 | 115.11 | 116.45 | 7,517,727 | +0.38(+0.33%) |
Sep 06, 2018 | 114.91 | 116.44 | 114.63 | 116.07 | 7,738,230 | +0.86(+0.74%) |
Sep 05, 2018 | 113.19 | 115.28 | 113.17 | 115.21 | 7,281,546 | +1.81(+1.60%) |
Sep 04, 2018 | 114.22 | 114.27 | 113.16 | 113.40 | 5,196,634 | -0.82(-0.72%) |
Aug 31, 2018 | 114.22 | 114.22 | 114.22 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 114.23 | 114.99 | 114.14 | 114.44 | 5,686,308 | +0.08(+0.07%) |
Aug 29, 2018 | 113.91 | 114.43 | 113.58 | 114.36 | 5,482,010 | +0.46(+0.40%) |
Aug 28, 2018 | 114.30 | 114.40 | 113.54 | 113.91 | 7,119,638 | -0.51(-0.44%) |
Aug 27, 2018 | 114.91 | 115.37 | 113.81 | 114.41 | 5,101,217 | -0.11(-0.10%) |
Aug 24, 2018 | 113.82 | 114.69 | 113.58 | 114.52 | 5,709,317 | +0.71(+0.62%) |
Aug 23, 2018 | 113.39 | 114.14 | 112.97 | 113.82 | 6,001,793 | +0.42(+0.37%) |
Aug 22, 2018 | 114.19 | 114.30 | 113.23 | 113.39 | 5,565,789 | -0.62(-0.55%) |
Aug 21, 2018 | 115.41 | 115.77 | 113.98 | 114.02 | 6,923,300 | -1.29(-1.12%) |
Aug 20, 2018 | 113.66 | 115.51 | 112.88 | 115.31 | 9,419,513 | +2.03(+1.79%) |
Aug 17, 2018 | 111.58 | 113.72 | 111.36 | 113.28 | 7,954,701 | +1.68(+1.50%) |
Aug 16, 2018 | 110.37 | 111.94 | 109.99 | 111.60 | 9,332,310 | +1.73(+1.57%) |
Aug 15, 2018 | 109.30 | 110.14 | 108.61 | 109.87 | 6,383,318 | +0.78(+0.72%) |
Aug 14, 2018 | 109.23 | 109.91 | 108.96 | 109.09 | 5,392,722 | -0.61(-0.55%) |
Aug 13, 2018 | 110.12 | 110.27 | 109.39 | 109.70 | 4,484,859 | -0.45(-0.40%) |
Aug 10, 2018 | 110.51 | 110.88 | 109.73 | 110.14 | 5,132,984 | -0.38(-0.34%) |
Aug 09, 2018 | 110.81 | 110.96 | 110.08 | 110.52 | 4,817,044 | +0.03(+0.02%) |
Aug 08, 2018 | 110.77 | 111.03 | 110.26 | 110.50 | 4,418,198 | -0.24(-0.22%) |
Aug 07, 2018 | 111.09 | 111.34 | 110.61 | 110.74 | 5,537,343 | -0.47(-0.42%) |
Aug 06, 2018 | 110.89 | 111.64 | 110.36 | 111.21 | 6,932,838 | +0.06(+0.05%) |
Aug 03, 2018 | 110.50 | 111.79 | 110.27 | 111.15 | 7,714,552 | +0.59(+0.53%) |
Aug 02, 2018 | 111.95 | 112.04 | 110.43 | 110.56 | 7,791,437 | -1.17(-1.05%) |
Aug 01, 2018 | 111.53 | 112.00 | 111.26 | 111.73 | 6,850,170 | +0.10(+0.09%) |
Jul 31, 2018 | 111.43 | 111.73 | 111.00 | 111.63 | 9,020,532 | +0.30(+0.26%) |
Jul 30, 2018 | 111.01 | 111.61 | 110.56 | 111.34 | 13,073,900 | +0.52(+0.47%) |
Jul 27, 2018 | 109.49 | 111.42 | 109.46 | 110.82 | 7,995,418 | +1.07(+0.97%) |
Jul 26, 2018 | 109.43 | 110.54 | 109.39 | 109.75 | 9,068,914 | +1.40(+1.29%) |
Jul 25, 2018 | 108.79 | 108.79 | 107.53 | 108.35 | 7,762,442 | -0.62(-0.57%) |
Jul 24, 2018 | 107.19 | 109.19 | 107.15 | 108.97 | 8,498,291 | +2.30(+2.16%) |
Jul 23, 2018 | 105.93 | 106.72 | 105.68 | 106.67 | 5,497,429 | +0.66(+0.62%) |
Jul 20, 2018 | 105.55 | 106.26 | 105.40 | 106.02 | 6,959,256 | -0.08(-0.07%) |
Jul 19, 2018 | 107.43 | 107.54 | 106.03 | 106.09 | 7,104,299 | -1.57(-1.46%) |
Jul 18, 2018 | 108.51 | 108.71 | 107.13 | 107.66 | 8,490,501 | -1.10(-1.02%) |
Jul 17, 2018 | 108.27 | 109.97 | 107.49 | 108.76 | 15,263,947 | +3.72(+3.55%) |
Jul 16, 2018 | 106.14 | 106.23 | 104.59 | 105.04 | 8,680,806 | -1.05(-0.99%) |
Jul 13, 2018 | 107.41 | 107.62 | 106.08 | 9,796,036 | -1.54(-1.43%) | |
Jul 12, 2018 | 107.58 | 108.00 | 107.13 | 107.62 | 7,344,286 | +1.28(+1.20%) |
Jul 11, 2018 | 106.34 | 5,727,144 | -0.96(-0.89%) | |||
Jul 10, 2018 | 106.45 | 107.42 | 106.23 | 107.30 | 6,021,560 | +1.12(+1.05%) |
Jul 09, 2018 | 106.33 | 106.77 | 105.81 | 106.18 | 7,957,361 | +0.25(+0.24%) |
Jul 06, 2018 | 105.43 | 106.07 | 104.97 | 105.93 | 8,680,208 | +0.63(+0.60%) |
Jul 05, 2018 | 105.40 | 103.81 | 105.30 | 8,687,863 | +1.93(+1.87%) | |
Jul 03, 2018 | 103.37 | 103.37 | 103.37 | 0 | +0.95(+0.93%) |