Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 107.58 | 107.93 | 107.09 | 107.74 | 22,978,990 | -0.04(-0.04%) |
Sep 27, 2018 | 108.13 | 108.25 | 107.58 | 107.78 | 20,230,068 | +0.41(+0.38%) |
Sep 26, 2018 | 107.84 | 108.39 | 107.15 | 107.38 | 20,538,822 | -0.44(-0.41%) |
Sep 25, 2018 | 108.15 | 108.43 | 107.16 | 107.82 | 24,053,114 | -0.21(-0.19%) |
Sep 24, 2018 | 106.48 | 108.24 | 105.72 | 108.03 | 29,009,642 | +0.39(+0.36%) |
Sep 21, 2018 | 107.40 | 108.61 | 106.93 | 107.64 | 75,609,832 | +0.65(+0.61%) |
Sep 20, 2018 | 105.78 | 107.21 | 105.45 | 106.99 | 25,168,782 | +1.76(+1.67%) |
Sep 19, 2018 | 106.50 | 106.75 | 104.61 | 105.23 | 23,057,322 | -1.42(-1.33%) |
Sep 18, 2018 | 105.69 | 107.10 | 105.25 | 106.65 | 23,530,884 | +1.01(+0.95%) |
Sep 17, 2018 | 107.10 | 107.11 | 105.38 | 105.64 | 22,005,236 | -1.16(-1.08%) |
Sep 14, 2018 | 106.79 | 107.14 | 105.93 | 106.80 | 20,298,190 | +0.43(+0.41%) |
Sep 13, 2018 | 105.62 | 107.13 | 105.62 | 106.37 | 27,531,440 | +1.13(+1.07%) |
Sep 12, 2018 | 104.97 | 105.37 | 104.11 | 105.24 | 20,052,356 | +0.44(+0.42%) |
Sep 11, 2018 | 102.59 | 105.13 | 102.58 | 104.80 | 25,794,928 | +1.75(+1.70%) |
Sep 10, 2018 | 102.53 | 103.29 | 102.08 | 103.04 | 21,995,380 | +1.10(+1.08%) |
Sep 07, 2018 | 101.96 | 102.43 | 101.02 | 101.94 | 23,882,112 | -0.50(-0.49%) |
Sep 06, 2018 | 101.98 | 102.68 | 101.28 | 102.44 | 24,920,784 | +0.24(+0.23%) |
Sep 05, 2018 | 104.58 | 104.97 | 101.84 | 102.20 | 34,890,340 | -3.03(-2.88%) |
Sep 04, 2018 | 104.43 | 105.47 | 103.83 | 105.24 | 24,025,036 | -0.58(-0.55%) |
Aug 31, 2018 | 105.82 | 105.82 | 105.82 | 0 | +0.36(+0.34%) | |
Aug 30, 2018 | 105.20 | 106.09 | 104.98 | 105.47 | 24,199,368 | -0.07(-0.06%) |
Aug 29, 2018 | 104.05 | 105.54 | 103.88 | 105.53 | 22,096,248 | +1.66(+1.60%) |
Aug 28, 2018 | 103.57 | 104.10 | 103.43 | 103.87 | 20,328,906 | +0.62(+0.60%) |
Aug 27, 2018 | 102.94 | 103.29 | 102.22 | 103.25 | 20,849,368 | +1.13(+1.11%) |
Aug 24, 2018 | 101.43 | 102.27 | 101.33 | 102.12 | 18,293,772 | +0.79(+0.78%) |
Aug 23, 2018 | 100.94 | 101.91 | 100.68 | 101.33 | 19,278,240 | +0.47(+0.47%) |
Aug 22, 2018 | 99.72 | 101.12 | 99.65 | 100.86 | 19,106,596 | +1.02(+1.02%) |
Aug 21, 2018 | 100.73 | 101.13 | 99.72 | 99.84 | 24,278,840 | -0.84(-0.83%) |
Aug 20, 2018 | 101.28 | 101.65 | 100.31 | 100.68 | 19,001,080 | -0.67(-0.66%) |
Aug 17, 2018 | 101.14 | 101.65 | 100.51 | 101.35 | 19,172,158 | -0.06(-0.06%) |
Aug 16, 2018 | 102.03 | 102.55 | 101.08 | 101.40 | 22,698,726 | -0.02(-0.02%) |
Aug 15, 2018 | 102.20 | 102.68 | 100.63 | 101.42 | 31,821,216 | -1.39(-1.36%) |
Aug 14, 2018 | 101.88 | 103.00 | 101.39 | 102.82 | 17,884,982 | +1.27(+1.25%) |
Aug 13, 2018 | 102.52 | 102.84 | 101.45 | 101.55 | 19,684,626 | -0.74(-0.72%) |
Aug 10, 2018 | 102.69 | 102.94 | 101.71 | 102.29 | 19,376,150 | -0.63(-0.61%) |
Aug 09, 2018 | 102.96 | 103.38 | 102.86 | 102.92 | 14,572,282 | +0.17(+0.16%) |
Aug 08, 2018 | 102.60 | 103.00 | 102.07 | 102.75 | 16,498,843 | +0.57(+0.56%) |
Aug 07, 2018 | 101.88 | 102.39 | 101.51 | 102.18 | 17,129,072 | +0.70(+0.69%) |
Aug 06, 2018 | 101.47 | 101.75 | 100.94 | 101.47 | 21,593,848 | +0.08(+0.08%) |
Aug 03, 2018 | 101.17 | 101.40 | 100.25 | 101.39 | 19,883,258 | +0.44(+0.44%) |
Aug 02, 2018 | 98.91 | 101.44 | 98.39 | 100.95 | 27,812,480 | +1.21(+1.21%) |
Aug 01, 2018 | 99.50 | 99.90 | 98.93 | 99.74 | 25,177,532 | +0.19(+0.19%) |
Jul 31, 2018 | 99.94 | 100.15 | 98.89 | 99.55 | 29,439,030 | +0.67(+0.67%) |
Jul 30, 2018 | 100.59 | 100.91 | 98.31 | 98.89 | 36,926,192 | -2.17(-2.15%) |
Jul 27, 2018 | 103.40 | 103.40 | 99.61 | 101.05 | 39,431,924 | -1.82(-1.77%) |
Jul 26, 2018 | 103.92 | 104.17 | 102.76 | 102.87 | 33,424,674 | -1.14(-1.09%) |
Jul 25, 2018 | 101.31 | 104.31 | 100.98 | 104.01 | 32,792,790 | +2.97(+2.94%) |
Jul 24, 2018 | 101.89 | 102.12 | 100.66 | 101.03 | 28,038,788 | -0.29(-0.29%) |
Jul 23, 2018 | 99.76 | 101.48 | 99.74 | 101.33 | 31,637,612 | +1.60(+1.60%) |
Jul 20, 2018 | 101.43 | 101.54 | 99.55 | 99.73 | 59,713,740 | +1.75(+1.79%) |
Jul 19, 2018 | 98.47 | 98.83 | 97.50 | 97.97 | 42,624,308 | -0.68(-0.68%) |
Jul 18, 2018 | 99.42 | 99.42 | 98.27 | 98.65 | 31,425,384 | -0.78(-0.78%) |
Jul 17, 2018 | 98.17 | 99.95 | 97.90 | 99.43 | 27,587,688 | +0.98(+0.99%) |
Jul 16, 2018 | 98.91 | 99.31 | 98.08 | 98.45 | 23,207,870 | -0.49(-0.49%) |
Jul 13, 2018 | 97.95 | 99.10 | 97.69 | 98.94 | 26,270,226 | +1.16(+1.19%) |
Jul 12, 2018 | 96.45 | 97.98 | 96.45 | 97.78 | 25,928,722 | +2.07(+2.17%) |
Jul 11, 2018 | 94.92 | 96.04 | 94.88 | 95.70 | 20,923,448 | -0.13(-0.14%) |
Jul 10, 2018 | 95.72 | 96.20 | 95.59 | 95.84 | 20,524,480 | +0.25(+0.27%) |
Jul 09, 2018 | 95.39 | 95.96 | 95.02 | 95.58 | 19,386,504 | +0.65(+0.68%) |
Jul 06, 2018 | 93.74 | 95.19 | 93.74 | 94.93 | 20,495,996 | +1.31(+1.40%) |
Jul 05, 2018 | 93.38 | 93.77 | 92.94 | 93.62 | 20,195,718 | +0.67(+0.72%) |
Jul 03, 2018 | 92.95 | 92.95 | 92.95 | 0 | -0.90(-0.96%) |