Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 111.20 | 111.97 | 110.55 | 110.82 | 2,773,471 | -0.94(-0.84%) |
Sep 27, 2018 | 112.23 | 112.82 | 111.59 | 111.76 | 2,496,456 | -1.03(-0.92%) |
Sep 26, 2018 | 115.02 | 115.19 | 112.56 | 112.79 | 2,775,329 | -1.85(-1.61%) |
Sep 25, 2018 | 115.55 | 115.66 | 114.53 | 114.64 | 1,620,802 | -0.31(-0.27%) |
Sep 24, 2018 | 116.60 | 117.17 | 114.90 | 114.95 | 2,384,848 | -2.24(-1.91%) |
Sep 21, 2018 | 117.70 | 117.81 | 116.78 | 117.19 | 3,876,396 | -0.37(-0.31%) |
Sep 20, 2018 | 116.06 | 118.24 | 116.06 | 117.55 | 2,374,953 | +2.39(+2.07%) |
Sep 19, 2018 | 113.87 | 115.68 | 113.76 | 115.17 | 2,696,649 | +1.30(+1.14%) |
Sep 18, 2018 | 113.85 | 114.26 | 113.44 | 113.87 | 2,216,475 | +0.22(+0.19%) |
Sep 17, 2018 | 114.58 | 114.65 | 113.30 | 113.65 | 2,353,378 | -0.60(-0.53%) |
Sep 14, 2018 | 114.02 | 114.87 | 113.94 | 114.25 | 2,415,743 | +0.11(+0.10%) |
Sep 13, 2018 | 115.36 | 115.77 | 113.77 | 114.14 | 3,436,481 | -0.85(-0.74%) |
Sep 12, 2018 | 116.17 | 116.67 | 114.60 | 114.99 | 2,424,476 | -1.56(-1.34%) |
Sep 11, 2018 | 116.11 | 116.94 | 115.89 | 116.55 | 1,943,739 | +0.47(+0.41%) |
Sep 10, 2018 | 116.76 | 116.89 | 115.92 | 116.08 | 1,476,836 | -0.25(-0.22%) |
Sep 07, 2018 | 117.02 | 117.25 | 115.72 | 116.33 | 2,126,094 | -0.20(-0.17%) |
Sep 06, 2018 | 117.13 | 117.21 | 116.12 | 116.53 | 2,770,491 | -0.80(-0.68%) |
Sep 05, 2018 | 116.98 | 118.06 | 116.82 | 117.33 | 2,149,884 | +0.20(+0.17%) |
Sep 04, 2018 | 116.76 | 117.48 | 116.14 | 117.12 | 2,394,015 | +0.32(+0.27%) |
Aug 31, 2018 | 116.81 | 116.81 | 116.81 | 0 | -0.19(-0.16%) | |
Aug 30, 2018 | 118.33 | 118.69 | 116.85 | 116.99 | 2,138,156 | -1.77(-1.49%) |
Aug 29, 2018 | 118.85 | 119.62 | 118.26 | 118.76 | 2,416,555 | -0.11(-0.10%) |
Aug 28, 2018 | 118.77 | 119.28 | 118.30 | 118.87 | 1,734,763 | +0.28(+0.24%) |
Aug 27, 2018 | 116.94 | 119.08 | 116.71 | 118.59 | 1,862,248 | +2.28(+1.96%) |
Aug 24, 2018 | 116.98 | 117.08 | 116.19 | 116.31 | 2,402,102 | -0.22(-0.19%) |
Aug 23, 2018 | 117.59 | 117.59 | 116.24 | 116.53 | 1,440,186 | -1.10(-0.93%) |
Aug 22, 2018 | 117.86 | 118.35 | 117.24 | 117.63 | 1,231,474 | -0.46(-0.39%) |
Aug 21, 2018 | 117.53 | 119.40 | 117.37 | 118.09 | 1,904,186 | +0.20(+0.17%) |
Aug 20, 2018 | 117.52 | 117.99 | 116.74 | 117.89 | 2,116,988 | +0.27(+0.23%) |
Aug 17, 2018 | 117.50 | 117.86 | 116.77 | 117.63 | 1,297,457 | +0.07(+0.06%) |
Aug 16, 2018 | 116.29 | 118.13 | 115.89 | 117.55 | 1,783,300 | +1.99(+1.73%) |
Aug 15, 2018 | 115.44 | 116.28 | 115.19 | 115.56 | 2,066,700 | -0.58(-0.50%) |
Aug 14, 2018 | 115.56 | 116.61 | 115.36 | 116.14 | 2,425,104 | +0.66(+0.57%) |
Aug 13, 2018 | 116.67 | 117.28 | 115.31 | 115.48 | 1,767,670 | -1.33(-1.14%) |
Aug 10, 2018 | 116.80 | 117.32 | 116.16 | 116.81 | 1,893,466 | -1.36(-1.15%) |
Aug 09, 2018 | 118.90 | 119.21 | 118.02 | 118.17 | 987,579 | -0.91(-0.77%) |
Aug 08, 2018 | 118.64 | 119.34 | 118.16 | 119.08 | 1,338,092 | +0.34(+0.29%) |
Aug 07, 2018 | 118.52 | 119.25 | 118.41 | 118.74 | 1,541,848 | +0.42(+0.36%) |
Aug 06, 2018 | 117.99 | 118.52 | 117.37 | 118.32 | 1,910,882 | +0.30(+0.26%) |
Aug 03, 2018 | 117.84 | 118.62 | 117.71 | 118.02 | 2,635,959 | -0.09(-0.08%) |
Aug 02, 2018 | 117.90 | 118.50 | 116.97 | 118.11 | 1,855,145 | +0.10(+0.08%) |
Aug 01, 2018 | 118.83 | 119.81 | 117.77 | 118.01 | 1,831,339 | +0.15(+0.13%) |
Jul 31, 2018 | 118.76 | 118.92 | 117.62 | 117.86 | 2,154,709 | -0.43(-0.36%) |
Jul 30, 2018 | 117.64 | 118.90 | 117.44 | 118.29 | 2,590,451 | +0.78(+0.66%) |
Jul 27, 2018 | 116.50 | 117.50 | 116.02 | 117.50 | 4,151,789 | +1.47(+1.27%) |
Jul 26, 2018 | 116.53 | 117.18 | 115.95 | 116.03 | 3,437,111 | -0.10(-0.08%) |
Jul 25, 2018 | 116.77 | 116.88 | 115.78 | 116.13 | 4,103,722 | -0.36(-0.31%) |
Jul 24, 2018 | 117.59 | 117.95 | 116.23 | 116.49 | 3,434,625 | -0.82(-0.70%) |
Jul 23, 2018 | 115.76 | 117.62 | 115.54 | 117.31 | 2,479,377 | +1.35(+1.17%) |
Jul 20, 2018 | 114.54 | 116.11 | 114.09 | 115.96 | 3,426,557 | +1.46(+1.27%) |
Jul 19, 2018 | 115.27 | 115.79 | 114.07 | 114.50 | 2,605,518 | -1.38(-1.19%) |
Jul 18, 2018 | 114.82 | 115.94 | 114.69 | 115.89 | 2,587,193 | +0.76(+0.66%) |
Jul 17, 2018 | 114.58 | 115.75 | 114.42 | 115.13 | 3,079,328 | +0.48(+0.42%) |
Jul 16, 2018 | 112.35 | 114.79 | 111.89 | 114.65 | 3,979,444 | +2.86(+2.56%) |
Jul 13, 2018 | 112.31 | 112.70 | 109.30 | 111.78 | 6,565,684 | +0.27(+0.24%) |
Jul 12, 2018 | 112.20 | 112.29 | 110.41 | 111.52 | 2,708,400 | +0.25(+0.23%) |
Jul 11, 2018 | 111.27 | 2,727,979 | -0.06(-0.05%) | |||
Jul 10, 2018 | 112.75 | 112.79 | 110.78 | 111.32 | 2,542,174 | -0.84(-0.75%) |
Jul 09, 2018 | 110.27 | 112.77 | 109.99 | 112.16 | 3,451,610 | +2.25(+2.05%) |
Jul 06, 2018 | 109.27 | 110.35 | 108.63 | 109.91 | 1,743,088 | +0.34(+0.31%) |
Jul 05, 2018 | 109.99 | 108.82 | 109.57 | 2,139,448 | +0.96(+0.89%) | |
Jul 03, 2018 | 108.61 | 108.61 | 108.61 | 0 | -1.24(-1.13%) |