Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 112.84 | 113.91 | 112.42 | 113.72 | 1,657,055 | +0.52(+0.46%) |
Sep 27, 2018 | 113.44 | 113.91 | 112.63 | 113.20 | 954,057 | -0.33(-0.29%) |
Sep 26, 2018 | 115.50 | 115.50 | 113.27 | 113.54 | 1,502,291 | -1.57(-1.36%) |
Sep 25, 2018 | 116.69 | 116.69 | 114.97 | 115.11 | 963,217 | -1.35(-1.16%) |
Sep 24, 2018 | 117.87 | 117.87 | 116.36 | 116.46 | 1,204,105 | -1.41(-1.20%) |
Sep 21, 2018 | 117.89 | 117.93 | 116.77 | 117.87 | 3,123,403 | +0.25(+0.22%) |
Sep 20, 2018 | 116.89 | 118.02 | 116.69 | 117.61 | 1,865,694 | +1.45(+1.24%) |
Sep 19, 2018 | 115.44 | 117.04 | 115.18 | 116.17 | 1,677,670 | +0.99(+0.86%) |
Sep 18, 2018 | 113.98 | 115.50 | 113.54 | 115.18 | 1,680,762 | +1.30(+1.14%) |
Sep 17, 2018 | 114.17 | 114.50 | 113.62 | 113.88 | 1,136,248 | -0.10(-0.09%) |
Sep 14, 2018 | 113.10 | 114.08 | 112.82 | 113.98 | 1,362,668 | +1.03(+0.92%) |
Sep 13, 2018 | 112.66 | 113.46 | 111.99 | 112.95 | 1,607,057 | +1.70(+1.53%) |
Sep 12, 2018 | 112.11 | 112.40 | 110.73 | 111.25 | 1,996,524 | -0.84(-0.75%) |
Sep 11, 2018 | 110.92 | 112.49 | 110.21 | 112.09 | 2,049,721 | +0.22(+0.20%) |
Sep 10, 2018 | 113.44 | 113.58 | 111.28 | 111.87 | 2,099,578 | -2.18(-1.91%) |
Sep 07, 2018 | 115.33 | 115.83 | 113.95 | 114.06 | 1,482,886 | -1.50(-1.30%) |
Sep 06, 2018 | 115.43 | 116.28 | 115.14 | 115.55 | 1,461,790 | -0.02(-0.01%) |
Sep 05, 2018 | 115.07 | 116.20 | 115.07 | 115.57 | 1,387,579 | +0.40(+0.35%) |
Sep 04, 2018 | 114.80 | 115.27 | 114.19 | 115.17 | 1,117,318 | +0.46(+0.40%) |
Aug 31, 2018 | 114.71 | 114.71 | 114.71 | 0 | -0.04(-0.04%) | |
Aug 30, 2018 | 115.54 | 115.61 | 114.27 | 114.75 | 1,447,918 | -0.88(-0.76%) |
Aug 29, 2018 | 115.56 | 116.15 | 115.00 | 115.63 | 1,175,441 | +0.33(+0.29%) |
Aug 28, 2018 | 115.10 | 115.73 | 115.10 | 115.30 | 1,211,457 | +0.34(+0.30%) |
Aug 27, 2018 | 114.89 | 115.34 | 114.48 | 114.96 | 1,465,822 | +1.20(+1.06%) |
Aug 24, 2018 | 113.37 | 113.91 | 113.18 | 113.76 | 1,354,108 | +0.86(+0.76%) |
Aug 23, 2018 | 112.88 | 113.20 | 112.39 | 112.89 | 1,279,704 | +0.10(+0.09%) |
Aug 22, 2018 | 114.95 | 114.95 | 112.67 | 112.80 | 1,243,463 | -2.00(-1.75%) |
Aug 21, 2018 | 114.38 | 115.28 | 114.12 | 114.80 | 1,453,992 | +0.25(+0.22%) |
Aug 20, 2018 | 113.97 | 114.74 | 113.75 | 114.55 | 1,315,896 | +0.87(+0.77%) |
Aug 17, 2018 | 113.46 | 114.02 | 112.97 | 113.68 | 1,909,381 | +0.07(+0.06%) |
Aug 16, 2018 | 112.67 | 114.16 | 112.57 | 113.61 | 1,519,499 | +1.37(+1.22%) |
Aug 15, 2018 | 110.80 | 112.52 | 110.63 | 112.24 | 1,447,329 | +1.07(+0.97%) |
Aug 14, 2018 | 111.54 | 111.56 | 110.42 | 111.17 | 1,312,261 | -0.45(-0.40%) |
Aug 13, 2018 | 112.17 | 112.75 | 111.23 | 111.61 | 1,387,996 | -0.71(-0.64%) |
Aug 10, 2018 | 112.21 | 112.58 | 111.23 | 112.33 | 1,098,729 | -0.60(-0.53%) |
Aug 09, 2018 | 112.53 | 113.42 | 112.10 | 112.93 | 985,784 | +0.31(+0.27%) |
Aug 08, 2018 | 113.20 | 113.20 | 112.54 | 112.62 | 1,641,352 | -0.64(-0.56%) |
Aug 07, 2018 | 113.76 | 114.30 | 113.12 | 113.26 | 937,907 | -0.05(-0.05%) |
Aug 06, 2018 | 113.07 | 113.77 | 112.97 | 113.31 | 1,771,504 | +0.26(+0.23%) |
Aug 03, 2018 | 111.69 | 113.05 | 111.33 | 113.05 | 2,160,057 | +1.19(+1.07%) |
Aug 02, 2018 | 111.62 | 112.32 | 110.70 | 111.86 | 2,040,554 | -0.55(-0.49%) |
Aug 01, 2018 | 113.34 | 113.71 | 112.36 | 112.41 | 1,592,941 | -1.03(-0.91%) |
Jul 31, 2018 | 114.43 | 114.55 | 113.11 | 113.44 | 1,926,434 | -0.84(-0.73%) |
Jul 30, 2018 | 113.77 | 115.03 | 113.43 | 114.27 | 1,706,733 | +0.32(+0.28%) |
Jul 27, 2018 | 113.26 | 114.73 | 113.06 | 113.95 | 2,256,312 | +1.08(+0.96%) |
Jul 26, 2018 | 110.92 | 113.42 | 110.26 | 112.87 | 2,585,465 | +2.80(+2.54%) |
Jul 25, 2018 | 108.75 | 110.20 | 108.07 | 110.07 | 2,657,332 | +1.33(+1.23%) |
Jul 24, 2018 | 108.73 | 109.30 | 108.03 | 108.74 | 2,178,599 | +0.44(+0.41%) |
Jul 23, 2018 | 109.44 | 109.44 | 107.72 | 108.29 | 1,898,365 | -0.84(-0.77%) |
Jul 20, 2018 | 108.83 | 109.94 | 108.38 | 109.13 | 2,157,037 | +0.02(+0.02%) |
Jul 19, 2018 | 110.70 | 111.14 | 108.62 | 109.11 | 3,207,833 | -4.20(-3.71%) |
Jul 18, 2018 | 112.29 | 113.72 | 111.87 | 113.31 | 1,676,104 | +1.05(+0.94%) |
Jul 17, 2018 | 112.08 | 112.83 | 111.46 | 112.26 | 2,327,116 | +0.52(+0.47%) |
Jul 16, 2018 | 110.71 | 111.77 | 110.37 | 111.74 | 1,263,450 | +1.36(+1.23%) |
Jul 13, 2018 | 109.97 | 110.52 | 109.35 | 110.38 | 1,034,942 | +0.53(+0.48%) |
Jul 12, 2018 | 110.20 | 110.20 | 109.05 | 109.84 | 1,488,065 | +0.85(+0.78%) |
Jul 11, 2018 | 109.27 | 109.54 | 108.55 | 109.00 | 1,376,816 | -0.72(-0.65%) |
Jul 10, 2018 | 109.47 | 109.95 | 109.30 | 109.71 | 1,568,018 | +0.41(+0.38%) |
Jul 09, 2018 | 107.94 | 109.48 | 107.94 | 109.30 | 1,296,798 | +1.94(+1.80%) |
Jul 06, 2018 | 106.87 | 107.91 | 106.18 | 107.37 | 1,155,341 | +0.51(+0.47%) |
Jul 05, 2018 | 107.59 | 107.64 | 106.17 | 106.86 | 1,480,541 | -0.15(-0.14%) |
Jul 03, 2018 | 107.01 | 107.01 | 107.01 | 0 | +0.33(+0.31%) |