Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.95 | 119.35 | 118.36 | 119.01 | 7,706,951 | -0.04(-0.04%) |
Sep 27, 2018 | 119.25 | 120.23 | 118.50 | 119.06 | 7,421,647 | +0.05(+0.04%) |
Sep 26, 2018 | 119.69 | 120.59 | 118.83 | 119.00 | 8,281,254 | -0.41(-0.35%) |
Sep 25, 2018 | 121.05 | 121.42 | 119.21 | 119.42 | 9,267,702 | -1.58(-1.30%) |
Sep 24, 2018 | 122.40 | 122.74 | 120.79 | 120.99 | 7,787,864 | -2.08(-1.69%) |
Sep 21, 2018 | 122.47 | 123.28 | 122.05 | 123.07 | 15,421,564 | +0.77(+0.63%) |
Sep 20, 2018 | 121.30 | 122.43 | 121.03 | 122.30 | 5,827,177 | +1.31(+1.08%) |
Sep 19, 2018 | 121.24 | 121.44 | 120.63 | 120.99 | 5,862,464 | -0.07(-0.06%) |
Sep 18, 2018 | 120.82 | 121.31 | 120.44 | 121.05 | 5,318,653 | +0.50(+0.41%) |
Sep 17, 2018 | 120.01 | 120.93 | 119.88 | 120.56 | 6,147,751 | +0.41(+0.34%) |
Sep 14, 2018 | 120.59 | 120.89 | 119.81 | 120.15 | 5,264,744 | -0.34(-0.29%) |
Sep 13, 2018 | 120.50 | 121.00 | 119.75 | 120.50 | 7,444,565 | +0.46(+0.38%) |
Sep 12, 2018 | 119.64 | 120.58 | 119.35 | 120.04 | 7,857,041 | +0.73(+0.61%) |
Sep 11, 2018 | 118.56 | 119.65 | 118.19 | 119.31 | 9,121,435 | +1.12(+0.95%) |
Sep 10, 2018 | 118.46 | 119.27 | 118.06 | 118.19 | 5,679,599 | -0.09(-0.08%) |
Sep 07, 2018 | 117.82 | 118.60 | 116.92 | 118.28 | 7,401,268 | +0.39(+0.33%) |
Sep 06, 2018 | 116.71 | 118.27 | 116.44 | 117.89 | 7,618,355 | +0.87(+0.74%) |
Sep 05, 2018 | 114.97 | 117.09 | 114.96 | 117.02 | 7,168,746 | +1.84(+1.60%) |
Sep 04, 2018 | 116.02 | 116.07 | 114.94 | 115.18 | 5,116,132 | -0.84(-0.72%) |
Aug 31, 2018 | 116.02 | 116.02 | 116.02 | 0 | -0.22(-0.19%) | |
Aug 30, 2018 | 116.02 | 116.80 | 115.94 | 116.24 | 5,598,220 | +0.08(+0.07%) |
Aug 29, 2018 | 115.70 | 116.23 | 115.37 | 116.16 | 5,397,087 | +0.47(+0.40%) |
Aug 28, 2018 | 116.09 | 116.20 | 115.33 | 115.70 | 7,009,346 | -0.52(-0.44%) |
Aug 27, 2018 | 116.71 | 117.19 | 115.60 | 116.21 | 5,022,193 | -0.11(-0.10%) |
Aug 24, 2018 | 115.61 | 116.50 | 115.37 | 116.33 | 5,620,873 | +0.72(+0.62%) |
Aug 23, 2018 | 115.18 | 115.93 | 114.74 | 115.61 | 5,908,818 | +0.43(+0.37%) |
Aug 22, 2018 | 115.99 | 116.09 | 115.02 | 115.18 | 5,479,568 | -0.63(-0.55%) |
Aug 21, 2018 | 117.22 | 117.59 | 115.77 | 115.81 | 6,816,049 | -1.31(-1.12%) |
Aug 20, 2018 | 115.45 | 117.33 | 114.66 | 117.12 | 9,273,593 | +2.06(+1.79%) |
Aug 17, 2018 | 113.33 | 115.51 | 113.11 | 115.06 | 7,831,473 | +1.70(+1.50%) |
Aug 16, 2018 | 112.11 | 113.70 | 111.72 | 113.36 | 9,187,741 | +1.75(+1.57%) |
Aug 15, 2018 | 111.02 | 111.87 | 110.32 | 111.60 | 6,284,433 | +0.80(+0.72%) |
Aug 14, 2018 | 110.95 | 111.64 | 110.68 | 110.81 | 5,309,182 | -0.62(-0.55%) |
Aug 13, 2018 | 111.85 | 112.00 | 111.11 | 111.42 | 4,415,383 | -0.45(-0.40%) |
Aug 10, 2018 | 112.25 | 112.63 | 111.46 | 111.88 | 5,053,468 | -0.38(-0.34%) |
Aug 09, 2018 | 112.55 | 112.71 | 111.81 | 112.26 | 4,742,422 | +0.02(+0.02%) |
Aug 08, 2018 | 112.51 | 112.78 | 112.00 | 112.24 | 4,349,755 | -0.25(-0.22%) |
Aug 07, 2018 | 112.84 | 113.09 | 112.35 | 112.48 | 5,451,563 | -0.48(-0.42%) |
Aug 06, 2018 | 112.64 | 113.40 | 112.10 | 112.96 | 6,825,440 | +0.06(+0.05%) |
Aug 03, 2018 | 112.24 | 113.55 | 112.00 | 112.90 | 7,595,044 | +0.60(+0.53%) |
Aug 02, 2018 | 113.71 | 113.80 | 112.17 | 112.30 | 7,670,738 | -1.19(-1.05%) |
Aug 01, 2018 | 113.28 | 113.77 | 113.01 | 113.49 | 6,744,053 | +0.10(+0.09%) |
Jul 31, 2018 | 113.19 | 113.49 | 112.75 | 113.39 | 8,880,793 | +0.30(+0.27%) |
Jul 30, 2018 | 112.76 | 113.36 | 112.30 | 113.09 | 12,871,369 | +0.53(+0.47%) |
Jul 27, 2018 | 111.22 | 113.18 | 111.18 | 112.56 | 7,871,559 | +1.09(+0.98%) |
Jul 26, 2018 | 111.15 | 112.28 | 111.11 | 111.47 | 8,928,425 | +1.42(+1.29%) |
Jul 25, 2018 | 110.50 | 110.50 | 109.22 | 110.05 | 7,642,192 | -0.63(-0.57%) |
Jul 24, 2018 | 108.87 | 110.91 | 108.84 | 110.69 | 8,366,641 | +2.34(+2.16%) |
Jul 23, 2018 | 107.60 | 108.39 | 107.34 | 108.35 | 5,412,268 | +0.67(+0.62%) |
Jul 20, 2018 | 107.21 | 107.93 | 107.06 | 107.68 | 6,851,448 | -0.08(-0.07%) |
Jul 19, 2018 | 109.12 | 109.23 | 107.70 | 107.76 | 6,994,245 | -1.59(-1.45%) |
Jul 18, 2018 | 110.22 | 110.42 | 108.81 | 109.35 | 8,358,972 | -1.12(-1.01%) |
Jul 17, 2018 | 109.98 | 111.70 | 109.18 | 110.47 | 15,027,490 | +3.78(+3.54%) |
Jul 16, 2018 | 107.81 | 107.90 | 106.24 | 106.69 | 8,546,330 | -1.06(-0.98%) |
Jul 13, 2018 | 109.09 | 109.32 | 107.75 | 9,644,283 | -1.57(-1.43%) | |
Jul 12, 2018 | 109.28 | 109.70 | 108.81 | 109.32 | 7,230,514 | +1.30(+1.20%) |
Jul 11, 2018 | 108.02 | 5,638,423 | -0.98(-0.90%) | |||
Jul 10, 2018 | 108.13 | 109.11 | 107.91 | 108.99 | 5,928,279 | +1.14(+1.06%) |
Jul 09, 2018 | 108.00 | 108.45 | 107.47 | 107.86 | 7,834,092 | +0.26(+0.24%) |
Jul 06, 2018 | 107.09 | 107.74 | 106.62 | 107.60 | 8,545,741 | +0.64(+0.60%) |
Jul 05, 2018 | 107.06 | 105.44 | 106.96 | 8,553,278 | +1.96(+1.87%) | |
Jul 03, 2018 | 105.00 | 105.00 | 105.00 | 0 | +0.97(+0.93%) |