Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.48 | 120.41 | 118.36 | 120.23 | 900,379 | +1.49(+1.25%) |
Sep 27, 2018 | 118.86 | 119.76 | 118.63 | 118.74 | 489,886 | -0.19(-0.16%) |
Sep 26, 2018 | 120.10 | 120.39 | 118.73 | 118.93 | 1,263,586 | -1.09(-0.91%) |
Sep 25, 2018 | 119.17 | 120.34 | 119.13 | 120.02 | 1,376,215 | +0.89(+0.74%) |
Sep 24, 2018 | 117.97 | 119.58 | 117.03 | 119.14 | 1,475,754 | +0.51(+0.43%) |
Sep 21, 2018 | 116.49 | 118.80 | 116.39 | 118.63 | 2,437,561 | +2.14(+1.84%) |
Sep 20, 2018 | 115.39 | 116.52 | 114.81 | 116.49 | 671,671 | +1.44(+1.25%) |
Sep 19, 2018 | 116.86 | 117.12 | 114.48 | 115.05 | 697,583 | -1.92(-1.64%) |
Sep 18, 2018 | 116.52 | 118.61 | 116.52 | 116.97 | 961,159 | +0.11(+0.09%) |
Sep 17, 2018 | 117.44 | 117.44 | 116.10 | 116.86 | 1,068,379 | -0.25(-0.21%) |
Sep 14, 2018 | 117.85 | 117.89 | 116.54 | 117.11 | 887,389 | +0.57(+0.49%) |
Sep 13, 2018 | 116.22 | 117.19 | 116.22 | 116.53 | 725,091 | +0.62(+0.53%) |
Sep 12, 2018 | 116.79 | 117.15 | 115.29 | 115.91 | 934,615 | -1.33(-1.14%) |
Sep 11, 2018 | 116.96 | 117.63 | 116.65 | 117.25 | 687,214 | +0.28(+0.24%) |
Sep 10, 2018 | 117.28 | 117.48 | 116.56 | 116.96 | 736,960 | +0.31(+0.27%) |
Sep 07, 2018 | 117.39 | 117.74 | 116.38 | 116.65 | 938,783 | -0.75(-0.64%) |
Sep 06, 2018 | 117.86 | 118.11 | 116.64 | 117.40 | 824,696 | +0.17(+0.15%) |
Sep 05, 2018 | 117.63 | 117.99 | 116.58 | 117.23 | 839,691 | -0.69(-0.59%) |
Sep 04, 2018 | 117.37 | 117.93 | 116.58 | 117.92 | 767,481 | -0.17(-0.15%) |
Aug 31, 2018 | 118.09 | 118.09 | 118.09 | 0 | +0.75(+0.64%) | |
Aug 30, 2018 | 118.63 | 118.87 | 116.98 | 117.34 | 1,180,803 | -1.09(-0.92%) |
Aug 29, 2018 | 117.61 | 118.55 | 117.41 | 118.42 | 603,506 | +0.82(+0.70%) |
Aug 28, 2018 | 117.39 | 118.20 | 117.17 | 117.61 | 990,058 | +0.53(+0.46%) |
Aug 27, 2018 | 116.70 | 117.36 | 116.02 | 117.07 | 1,057,205 | +0.55(+0.47%) |
Aug 24, 2018 | 115.56 | 116.83 | 115.02 | 116.52 | 1,043,020 | +1.44(+1.25%) |
Aug 23, 2018 | 114.53 | 115.24 | 114.46 | 115.08 | 579,531 | +0.62(+0.55%) |
Aug 22, 2018 | 114.55 | 114.78 | 114.01 | 114.46 | 694,257 | -0.07(-0.06%) |
Aug 21, 2018 | 114.93 | 115.72 | 114.38 | 114.53 | 495,123 | -0.46(-0.40%) |
Aug 20, 2018 | 114.17 | 115.63 | 114.17 | 114.99 | 1,064,864 | +1.84(+1.63%) |
Aug 17, 2018 | 111.62 | 113.79 | 111.33 | 113.15 | 974,761 | +1.55(+1.38%) |
Aug 16, 2018 | 111.17 | 112.03 | 111.17 | 111.61 | 856,900 | +0.95(+0.86%) |
Aug 15, 2018 | 110.91 | 111.41 | 109.75 | 110.66 | 847,992 | -0.66(-0.59%) |
Aug 14, 2018 | 111.78 | 111.98 | 110.98 | 111.32 | 1,023,936 | -0.32(-0.29%) |
Aug 13, 2018 | 111.67 | 112.78 | 111.02 | 111.64 | 825,928 | +0.31(+0.28%) |
Aug 10, 2018 | 111.46 | 112.27 | 111.13 | 111.33 | 603,899 | -0.40(-0.36%) |
Aug 09, 2018 | 109.89 | 112.19 | 109.70 | 111.74 | 1,244,282 | +1.50(+1.36%) |
Aug 08, 2018 | 111.84 | 111.86 | 109.83 | 110.24 | 1,109,069 | -1.09(-0.97%) |
Aug 07, 2018 | 110.40 | 111.82 | 110.18 | 111.32 | 1,119,227 | +1.64(+1.49%) |
Aug 06, 2018 | 107.96 | 109.92 | 107.96 | 109.69 | 1,496,923 | +1.43(+1.32%) |
Aug 03, 2018 | 106.95 | 110.30 | 106.41 | 108.26 | 2,197,452 | -3.54(-3.17%) |
Aug 02, 2018 | 110.67 | 112.20 | 110.52 | 111.80 | 1,340,557 | +0.57(+0.51%) |
Aug 01, 2018 | 111.51 | 112.39 | 110.44 | 111.23 | 1,154,287 | -0.37(-0.33%) |
Jul 31, 2018 | 111.19 | 111.93 | 110.69 | 111.60 | 1,006,516 | +0.75(+0.68%) |
Jul 30, 2018 | 113.11 | 113.58 | 110.54 | 110.84 | 976,560 | -2.73(-2.41%) |
Jul 27, 2018 | 114.86 | 115.02 | 113.33 | 113.58 | 1,506,923 | -1.57(-1.36%) |
Jul 26, 2018 | 113.99 | 115.29 | 113.90 | 115.14 | 870,656 | +1.01(+0.89%) |
Jul 25, 2018 | 111.49 | 114.21 | 111.49 | 114.13 | 1,123,982 | +2.37(+2.12%) |
Jul 24, 2018 | 112.24 | 112.59 | 111.09 | 111.75 | 1,058,642 | -0.51(-0.45%) |
Jul 23, 2018 | 112.07 | 112.30 | 111.43 | 112.26 | 640,384 | +0.31(+0.28%) |
Jul 20, 2018 | 112.33 | 112.62 | 111.66 | 111.95 | 753,003 | -0.46(-0.41%) |
Jul 19, 2018 | 112.78 | 113.17 | 112.23 | 112.41 | 802,649 | -0.93(-0.82%) |
Jul 18, 2018 | 112.64 | 113.45 | 111.75 | 113.34 | 999,965 | +0.68(+0.60%) |
Jul 17, 2018 | 111.43 | 112.77 | 111.16 | 112.66 | 1,071,182 | +1.01(+0.91%) |
Jul 16, 2018 | 111.45 | 111.76 | 110.79 | 111.64 | 870,827 | +0.53(+0.48%) |
Jul 13, 2018 | 111.11 | 111.96 | 110.52 | 111.11 | 639,082 | +0.00(+0.00%) |
Jul 12, 2018 | 111.08 | 111.27 | 110.72 | 111.11 | 883,142 | +0.41(+0.37%) |
Jul 11, 2018 | 109.62 | 111.56 | 108.94 | 110.70 | 3,018,009 | +1.55(+1.42%) |
Jul 10, 2018 | 109.72 | 110.08 | 108.74 | 109.15 | 1,138,321 | +0.31(+0.29%) |
Jul 09, 2018 | 109.23 | 109.23 | 107.74 | 108.84 | 1,015,886 | -0.10(-0.09%) |
Jul 06, 2018 | 107.95 | 109.28 | 107.77 | 108.94 | 889,890 | +0.86(+0.79%) |
Jul 05, 2018 | 108.24 | 106.65 | 108.08 | 1,107,593 | +1.45(+1.36%) | |
Jul 03, 2018 | 106.63 | 106.63 | 106.63 | 0 | -0.56(-0.52%) |