Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 107.77 | 108.13 | 107.29 | 107.94 | 22,937,618 | -0.04(-0.04%) |
Sep 27, 2018 | 108.33 | 108.45 | 107.78 | 107.98 | 20,193,644 | +0.41(+0.38%) |
Sep 26, 2018 | 108.03 | 108.59 | 107.34 | 107.57 | 20,501,842 | -0.44(-0.41%) |
Sep 25, 2018 | 108.34 | 108.63 | 107.35 | 108.01 | 24,009,806 | -0.21(-0.19%) |
Sep 24, 2018 | 106.67 | 108.44 | 105.91 | 108.22 | 28,957,412 | +0.39(+0.36%) |
Sep 21, 2018 | 107.59 | 108.81 | 107.13 | 107.83 | 75,473,696 | +0.65(+0.61%) |
Sep 20, 2018 | 105.97 | 107.40 | 105.64 | 107.18 | 25,123,468 | +1.77(+1.67%) |
Sep 19, 2018 | 106.69 | 106.95 | 104.80 | 105.42 | 23,015,808 | -1.42(-1.33%) |
Sep 18, 2018 | 105.88 | 107.30 | 105.44 | 106.84 | 23,488,518 | +1.01(+0.95%) |
Sep 17, 2018 | 107.30 | 107.31 | 105.57 | 105.83 | 21,965,616 | -1.16(-1.09%) |
Sep 14, 2018 | 106.99 | 107.33 | 106.12 | 107.00 | 20,261,644 | +0.43(+0.41%) |
Sep 13, 2018 | 105.81 | 107.33 | 105.81 | 106.56 | 27,481,870 | +1.13(+1.07%) |
Sep 12, 2018 | 105.16 | 105.56 | 104.30 | 105.43 | 20,016,254 | +0.44(+0.42%) |
Sep 11, 2018 | 102.78 | 105.31 | 102.77 | 104.98 | 25,748,486 | +1.76(+1.70%) |
Sep 10, 2018 | 102.72 | 103.47 | 102.27 | 103.23 | 21,955,778 | +1.10(+1.08%) |
Sep 07, 2018 | 102.14 | 102.61 | 101.20 | 102.12 | 23,839,112 | -0.50(-0.49%) |
Sep 06, 2018 | 102.16 | 102.86 | 101.47 | 102.62 | 24,875,916 | +0.24(+0.23%) |
Sep 05, 2018 | 104.77 | 105.16 | 102.02 | 102.39 | 34,827,520 | -3.04(-2.88%) |
Sep 04, 2018 | 104.62 | 105.66 | 104.02 | 105.43 | 23,981,780 | -0.59(-0.55%) |
Aug 31, 2018 | 106.01 | 106.01 | 106.01 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.39 | 106.28 | 105.17 | 105.66 | 24,155,798 | -0.07(-0.06%) |
Aug 29, 2018 | 104.24 | 105.73 | 104.07 | 105.72 | 22,056,466 | +1.66(+1.60%) |
Aug 28, 2018 | 103.76 | 104.29 | 103.62 | 104.06 | 20,292,304 | +0.62(+0.60%) |
Aug 27, 2018 | 103.13 | 103.47 | 102.41 | 103.44 | 20,811,830 | +1.13(+1.11%) |
Aug 24, 2018 | 101.62 | 102.45 | 101.51 | 102.30 | 18,260,836 | +0.79(+0.78%) |
Aug 23, 2018 | 101.12 | 102.10 | 100.86 | 101.51 | 19,243,530 | +0.47(+0.47%) |
Aug 22, 2018 | 99.90 | 101.30 | 99.83 | 101.04 | 19,072,196 | +1.02(+1.02%) |
Aug 21, 2018 | 100.91 | 101.31 | 99.90 | 100.02 | 24,235,126 | -0.84(-0.83%) |
Aug 20, 2018 | 101.47 | 101.83 | 100.49 | 100.86 | 18,966,868 | -0.67(-0.66%) |
Aug 17, 2018 | 101.32 | 101.83 | 100.69 | 101.53 | 19,137,640 | -0.06(-0.06%) |
Aug 16, 2018 | 102.21 | 102.74 | 101.27 | 101.59 | 22,657,858 | -0.02(-0.02%) |
Aug 15, 2018 | 102.39 | 102.86 | 100.81 | 101.61 | 31,763,922 | -1.40(-1.36%) |
Aug 14, 2018 | 102.06 | 103.18 | 101.57 | 103.00 | 17,852,780 | +1.27(+1.25%) |
Aug 13, 2018 | 102.70 | 103.02 | 101.63 | 101.73 | 19,649,184 | -0.74(-0.72%) |
Aug 10, 2018 | 102.87 | 103.12 | 101.89 | 102.48 | 19,341,264 | -0.63(-0.61%) |
Aug 09, 2018 | 103.14 | 103.57 | 103.04 | 103.11 | 14,546,045 | +0.17(+0.16%) |
Aug 08, 2018 | 102.79 | 103.18 | 102.25 | 102.94 | 16,469,138 | +0.57(+0.56%) |
Aug 07, 2018 | 102.06 | 102.57 | 101.70 | 102.36 | 17,098,232 | +0.71(+0.69%) |
Aug 06, 2018 | 101.65 | 101.93 | 101.12 | 101.66 | 21,554,968 | +0.08(+0.08%) |
Aug 03, 2018 | 101.35 | 101.58 | 100.43 | 101.57 | 19,847,460 | +0.44(+0.44%) |
Aug 02, 2018 | 99.09 | 101.62 | 98.57 | 101.13 | 27,762,404 | +1.21(+1.21%) |
Aug 01, 2018 | 99.68 | 100.08 | 99.11 | 99.92 | 25,132,200 | +0.19(+0.19%) |
Jul 31, 2018 | 100.12 | 100.33 | 99.07 | 99.73 | 29,386,026 | +0.67(+0.67%) |
Jul 30, 2018 | 100.78 | 101.09 | 98.49 | 99.06 | 36,859,708 | -2.17(-2.14%) |
Jul 27, 2018 | 103.59 | 103.59 | 99.79 | 101.23 | 39,360,928 | -1.82(-1.77%) |
Jul 26, 2018 | 104.11 | 104.36 | 102.95 | 103.06 | 33,364,494 | -1.14(-1.09%) |
Jul 25, 2018 | 101.49 | 104.50 | 101.16 | 104.20 | 32,733,748 | +2.98(+2.94%) |
Jul 24, 2018 | 102.07 | 102.31 | 100.84 | 101.22 | 27,988,304 | -0.29(-0.29%) |
Jul 23, 2018 | 99.94 | 101.67 | 99.92 | 101.51 | 31,580,650 | +1.60(+1.60%) |
Jul 20, 2018 | 101.61 | 101.72 | 99.73 | 99.91 | 59,606,228 | +1.76(+1.79%) |
Jul 19, 2018 | 98.65 | 99.01 | 97.67 | 98.15 | 42,547,564 | -0.68(-0.68%) |
Jul 18, 2018 | 99.60 | 99.60 | 98.45 | 98.83 | 31,368,804 | -0.78(-0.78%) |
Jul 17, 2018 | 98.35 | 100.13 | 98.08 | 99.61 | 27,538,016 | +0.98(+0.99%) |
Jul 16, 2018 | 99.09 | 99.49 | 98.26 | 98.63 | 23,166,086 | -0.49(-0.49%) |
Jul 13, 2018 | 98.12 | 99.28 | 97.87 | 99.12 | 26,222,928 | +1.17(+1.19%) |
Jul 12, 2018 | 96.62 | 98.16 | 96.62 | 97.95 | 25,882,038 | +2.08(+2.17%) |
Jul 11, 2018 | 95.10 | 96.22 | 95.05 | 95.88 | 20,885,776 | -0.13(-0.14%) |
Jul 10, 2018 | 95.90 | 96.37 | 95.76 | 96.01 | 20,487,528 | +0.25(+0.27%) |
Jul 09, 2018 | 95.56 | 96.13 | 95.19 | 95.75 | 19,351,598 | +0.65(+0.68%) |
Jul 06, 2018 | 93.91 | 95.36 | 93.91 | 95.11 | 20,459,094 | +1.32(+1.40%) |
Jul 05, 2018 | 93.55 | 93.94 | 93.10 | 93.79 | 20,159,356 | +0.67(+0.72%) |
Jul 03, 2018 | 93.12 | 93.12 | 93.12 | 0 | -0.90(-0.96%) |