Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.00 | 118.39 | 117.41 | 118.06 | 7,769,249 | -0.04(-0.04%) |
Sep 27, 2018 | 118.30 | 119.26 | 117.55 | 118.10 | 7,481,639 | +0.05(+0.04%) |
Sep 26, 2018 | 118.72 | 119.62 | 117.88 | 118.05 | 8,348,196 | -0.41(-0.35%) |
Sep 25, 2018 | 120.08 | 120.44 | 118.25 | 118.46 | 9,342,617 | -1.56(-1.30%) |
Sep 24, 2018 | 121.42 | 121.76 | 119.82 | 120.02 | 7,850,817 | -2.06(-1.69%) |
Sep 21, 2018 | 121.48 | 122.30 | 121.07 | 122.08 | 15,546,223 | +0.77(+0.63%) |
Sep 20, 2018 | 120.32 | 121.45 | 120.06 | 121.31 | 5,874,281 | +1.30(+1.08%) |
Sep 19, 2018 | 120.27 | 120.47 | 119.67 | 120.02 | 5,909,853 | -0.07(-0.06%) |
Sep 18, 2018 | 119.85 | 120.34 | 119.48 | 120.08 | 5,361,646 | +0.50(+0.41%) |
Sep 17, 2018 | 119.05 | 119.96 | 118.92 | 119.59 | 6,197,446 | +0.40(+0.34%) |
Sep 14, 2018 | 119.62 | 119.92 | 118.85 | 119.19 | 5,307,302 | -0.34(-0.29%) |
Sep 13, 2018 | 119.53 | 120.03 | 118.78 | 119.53 | 7,504,743 | +0.45(+0.38%) |
Sep 12, 2018 | 118.68 | 119.61 | 118.39 | 119.08 | 7,920,553 | +0.73(+0.61%) |
Sep 11, 2018 | 117.61 | 118.69 | 117.25 | 118.35 | 9,195,167 | +1.11(+0.95%) |
Sep 10, 2018 | 117.51 | 118.32 | 117.11 | 117.24 | 5,725,510 | -0.09(-0.08%) |
Sep 07, 2018 | 116.87 | 117.65 | 115.99 | 117.33 | 7,461,096 | +0.38(+0.33%) |
Sep 06, 2018 | 115.78 | 117.32 | 115.50 | 116.95 | 7,679,938 | +0.86(+0.74%) |
Sep 05, 2018 | 114.05 | 116.15 | 114.03 | 116.08 | 7,226,694 | +1.83(+1.60%) |
Sep 04, 2018 | 115.08 | 115.14 | 114.02 | 114.26 | 5,157,488 | -0.83(-0.72%) |
Aug 31, 2018 | 115.08 | 115.08 | 115.08 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 115.09 | 115.86 | 115.01 | 115.31 | 5,643,473 | +0.08(+0.07%) |
Aug 29, 2018 | 114.77 | 115.30 | 114.44 | 115.23 | 5,440,714 | +0.46(+0.40%) |
Aug 28, 2018 | 115.16 | 115.27 | 114.40 | 114.77 | 7,066,006 | -0.51(-0.44%) |
Aug 27, 2018 | 115.78 | 116.25 | 114.67 | 115.28 | 5,062,790 | -0.11(-0.10%) |
Aug 24, 2018 | 114.68 | 115.56 | 114.44 | 115.39 | 5,666,309 | +0.71(+0.62%) |
Aug 23, 2018 | 114.25 | 115.00 | 113.82 | 114.68 | 5,956,581 | +0.43(+0.37%) |
Aug 22, 2018 | 115.06 | 115.16 | 114.09 | 114.25 | 5,523,862 | -0.63(-0.55%) |
Aug 21, 2018 | 116.28 | 116.65 | 114.84 | 114.88 | 6,871,147 | -1.30(-1.12%) |
Aug 20, 2018 | 114.53 | 116.39 | 113.74 | 116.18 | 9,348,556 | +2.05(+1.79%) |
Aug 17, 2018 | 112.42 | 114.59 | 112.20 | 114.14 | 7,894,778 | +1.69(+1.50%) |
Aug 16, 2018 | 111.21 | 112.79 | 110.83 | 112.45 | 9,262,010 | +1.74(+1.57%) |
Aug 15, 2018 | 110.13 | 110.97 | 109.43 | 110.71 | 6,335,233 | +0.79(+0.72%) |
Aug 14, 2018 | 110.06 | 110.74 | 109.79 | 109.92 | 5,352,099 | -0.61(-0.55%) |
Aug 13, 2018 | 110.95 | 111.11 | 110.22 | 110.53 | 4,451,075 | -0.45(-0.41%) |
Aug 10, 2018 | 111.35 | 111.73 | 110.56 | 110.98 | 5,094,317 | -0.38(-0.34%) |
Aug 09, 2018 | 111.65 | 111.80 | 110.91 | 111.36 | 4,780,758 | +0.03(+0.02%) |
Aug 08, 2018 | 111.61 | 111.87 | 111.10 | 111.34 | 4,384,916 | -0.25(-0.22%) |
Aug 07, 2018 | 111.94 | 112.18 | 111.45 | 111.58 | 5,495,630 | -0.48(-0.42%) |
Aug 06, 2018 | 111.73 | 112.49 | 111.20 | 112.06 | 6,880,613 | +0.06(+0.05%) |
Aug 03, 2018 | 111.34 | 112.63 | 111.11 | 112.00 | 7,656,439 | +0.59(+0.53%) |
Aug 02, 2018 | 112.80 | 112.89 | 111.27 | 111.40 | 7,732,744 | -1.18(-1.05%) |
Aug 01, 2018 | 112.37 | 112.86 | 112.11 | 112.58 | 6,798,568 | +0.10(+0.09%) |
Jul 31, 2018 | 112.28 | 112.58 | 111.84 | 112.48 | 8,952,581 | +0.30(+0.27%) |
Jul 30, 2018 | 111.85 | 112.46 | 111.40 | 112.18 | 12,975,414 | +0.53(+0.47%) |
Jul 27, 2018 | 110.33 | 112.27 | 110.29 | 111.66 | 7,935,189 | +1.08(+0.97%) |
Jul 26, 2018 | 110.26 | 111.38 | 110.22 | 110.58 | 9,000,598 | +1.41(+1.29%) |
Jul 25, 2018 | 109.61 | 109.61 | 108.35 | 109.17 | 7,703,968 | -0.63(-0.57%) |
Jul 24, 2018 | 108.00 | 110.02 | 107.97 | 109.80 | 8,434,273 | +2.32(+2.16%) |
Jul 23, 2018 | 106.73 | 107.53 | 106.48 | 107.48 | 5,456,017 | +0.66(+0.62%) |
Jul 20, 2018 | 106.35 | 107.07 | 106.20 | 106.82 | 6,906,832 | -0.08(-0.07%) |
Jul 19, 2018 | 108.25 | 108.36 | 106.84 | 106.90 | 7,050,783 | -1.58(-1.46%) |
Jul 18, 2018 | 109.33 | 109.54 | 107.94 | 108.47 | 8,426,542 | -1.11(-1.01%) |
Jul 17, 2018 | 109.09 | 110.80 | 108.31 | 109.59 | 15,148,964 | +3.75(+3.55%) |
Jul 16, 2018 | 106.95 | 107.03 | 105.39 | 105.83 | 8,615,414 | -1.05(-0.99%) |
Jul 13, 2018 | 108.22 | 108.44 | 106.89 | 9,722,242 | -1.55(-1.43%) | |
Jul 12, 2018 | 108.40 | 108.82 | 107.94 | 108.44 | 7,288,962 | +1.29(+1.20%) |
Jul 11, 2018 | 107.15 | 5,684,001 | -0.97(-0.90%) | |||
Jul 10, 2018 | 107.26 | 108.24 | 107.04 | 108.12 | 5,976,200 | +1.13(+1.06%) |
Jul 09, 2018 | 107.13 | 107.58 | 106.61 | 106.99 | 7,897,418 | +0.25(+0.24%) |
Jul 06, 2018 | 106.23 | 106.88 | 105.77 | 106.73 | 8,614,820 | +0.64(+0.60%) |
Jul 05, 2018 | 106.20 | 104.60 | 106.10 | 8,622,418 | +1.94(+1.87%) | |
Jul 03, 2018 | 104.16 | 104.16 | 104.16 | 0 | +0.96(+0.93%) |