Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.62 | 119.01 | 117.46 | 117.84 | 11,078 | -1.25(-1.05%) |
Sep 27, 2018 | 121.47 | 121.47 | 118.68 | 119.08 | 36,520 | -5.18(-4.17%) |
Sep 26, 2018 | 125.39 | 125.39 | 124.24 | 124.27 | 15,018 | -2.47(-1.95%) |
Sep 25, 2018 | 126.74 | 126.74 | 125.61 | 126.74 | 17,519 | +0.90(+0.72%) |
Sep 24, 2018 | 126.43 | 126.43 | 124.69 | 125.83 | 19,189 | +0.19(+0.15%) |
Sep 21, 2018 | 126.59 | 126.59 | 125.29 | 125.65 | 22,795 | -1.00(-0.79%) |
Sep 20, 2018 | 127.66 | 127.66 | 125.98 | 126.65 | 27,229 | +3.53(+2.87%) |
Sep 19, 2018 | 122.19 | 123.25 | 122.19 | 123.12 | 10,626 | +0.65(+0.53%) |
Sep 18, 2018 | 121.81 | 122.97 | 121.81 | 122.47 | 9,956 | +0.71(+0.59%) |
Sep 17, 2018 | 122.23 | 123.06 | 121.58 | 121.76 | 27,882 | +0.21(+0.17%) |
Sep 14, 2018 | 121.55 | 122.62 | 119.31 | 121.55 | 44,738 | +0.72(+0.60%) |
Sep 13, 2018 | 120.64 | 120.83 | 119.56 | 120.83 | 14,472 | -0.37(-0.30%) |
Sep 12, 2018 | 121.63 | 121.75 | 120.51 | 121.20 | 12,144 | +0.36(+0.30%) |
Sep 11, 2018 | 120.57 | 121.68 | 119.81 | 120.84 | 11,266 | +0.83(+0.69%) |
Sep 10, 2018 | 119.08 | 120.49 | 119.08 | 120.01 | 11,458 | +0.69(+0.57%) |
Sep 07, 2018 | 118.96 | 119.61 | 118.96 | 119.33 | 8,308 | -0.45(-0.38%) |
Sep 06, 2018 | 119.92 | 120.14 | 119.25 | 119.78 | 19,460 | -0.11(-0.09%) |
Sep 05, 2018 | 120.08 | 120.52 | 119.38 | 119.89 | 23,706 | +0.06(+0.05%) |
Sep 04, 2018 | 119.99 | 120.16 | 118.99 | 119.84 | 35,656 | +0.05(+0.04%) |
Aug 31, 2018 | 119.79 | 119.79 | 119.79 | 0 | +0.92(+0.77%) | |
Aug 30, 2018 | 120.17 | 120.17 | 118.55 | 118.87 | 24,792 | -1.11(-0.93%) |
Aug 29, 2018 | 118.34 | 119.98 | 118.31 | 119.98 | 29,885 | +3.04(+2.60%) |
Aug 28, 2018 | 117.51 | 117.62 | 116.64 | 116.94 | 14,692 | +0.51(+0.44%) |
Aug 27, 2018 | 116.38 | 116.73 | 116.04 | 116.43 | 25,960 | +2.54(+2.23%) |
Aug 24, 2018 | 113.12 | 114.08 | 112.98 | 113.89 | 28,112 | +0.77(+0.68%) |
Aug 23, 2018 | 114.58 | 114.61 | 112.97 | 113.12 | 24,079 | -2.97(-2.56%) |
Aug 22, 2018 | 116.56 | 116.73 | 115.65 | 116.10 | 39,409 | -1.22(-1.04%) |
Aug 21, 2018 | 116.07 | 117.45 | 116.07 | 117.32 | 57,721 | +4.28(+3.78%) |
Aug 20, 2018 | 111.53 | 113.39 | 111.27 | 113.04 | 64,094 | +3.88(+3.56%) |
Aug 17, 2018 | 108.95 | 109.51 | 107.63 | 109.16 | 40,939 | +0.69(+0.64%) |
Aug 16, 2018 | 109.20 | 109.59 | 106.20 | 108.47 | 127,422 | -6.41(-5.58%) |
Aug 15, 2018 | 115.16 | 115.73 | 114.47 | 114.87 | 25,271 | -1.20(-1.03%) |
Aug 14, 2018 | 115.39 | 116.50 | 114.78 | 116.07 | 48,969 | +2.70(+2.38%) |
Aug 13, 2018 | 112.95 | 113.55 | 112.45 | 113.38 | 23,005 | +1.68(+1.51%) |
Aug 10, 2018 | 111.76 | 112.14 | 111.08 | 111.69 | 22,340 | -0.74(-0.66%) |
Aug 09, 2018 | 114.38 | 114.38 | 112.26 | 112.43 | 27,884 | -2.96(-2.56%) |
Aug 08, 2018 | 113.49 | 115.79 | 112.44 | 115.39 | 48,488 | +3.57(+3.20%) |
Aug 07, 2018 | 114.00 | 114.00 | 111.08 | 111.81 | 64,678 | -0.56(-0.50%) |
Aug 06, 2018 | 110.81 | 112.38 | 110.68 | 112.38 | 27,680 | +2.69(+2.45%) |
Aug 03, 2018 | 108.06 | 110.07 | 107.95 | 109.69 | 34,418 | +1.62(+1.50%) |
Aug 02, 2018 | 108.43 | 109.28 | 108.05 | 108.07 | 45,789 | -1.72(-1.57%) |
Aug 01, 2018 | 110.90 | 110.93 | 109.36 | 109.79 | 47,738 | -2.77(-2.46%) |
Jul 31, 2018 | 112.51 | 113.10 | 112.20 | 112.56 | 46,146 | +0.55(+0.49%) |
Jul 30, 2018 | 112.84 | 112.84 | 111.80 | 112.01 | 29,976 | -0.05(-0.04%) |
Jul 27, 2018 | 112.39 | 112.43 | 111.49 | 112.06 | 28,432 | -0.38(-0.34%) |
Jul 26, 2018 | 112.83 | 112.83 | 112.00 | 112.44 | 44,037 | -0.40(-0.36%) |
Jul 25, 2018 | 112.78 | 112.96 | 111.98 | 112.84 | 52,494 | +0.60(+0.53%) |
Jul 24, 2018 | 112.31 | 112.45 | 111.31 | 112.25 | 23,738 | +1.49(+1.34%) |
Jul 23, 2018 | 111.42 | 111.67 | 110.46 | 110.76 | 22,796 | -0.52(-0.47%) |
Jul 20, 2018 | 110.40 | 111.54 | 110.40 | 111.28 | 20,520 | +0.80(+0.73%) |
Jul 19, 2018 | 111.13 | 111.13 | 110.37 | 110.48 | 19,789 | -1.50(-1.34%) |
Jul 18, 2018 | 112.42 | 112.49 | 111.48 | 111.97 | 14,345 | -0.95(-0.84%) |
Jul 17, 2018 | 112.72 | 113.37 | 112.59 | 112.93 | 20,417 | +0.20(+0.17%) |
Jul 16, 2018 | 113.09 | 113.19 | 112.25 | 112.73 | 98,197 | +0.43(+0.38%) |
Jul 13, 2018 | 112.20 | 112.54 | 111.93 | 112.30 | 29,498 | +0.10(+0.09%) |
Jul 12, 2018 | 112.11 | 112.38 | 111.89 | 112.20 | 25,981 | +1.18(+1.06%) |
Jul 11, 2018 | 111.70 | 111.70 | 110.70 | 111.02 | 15,352 | -1.38(-1.23%) |
Jul 10, 2018 | 111.95 | 112.63 | 111.70 | 112.40 | 32,139 | -0.04(-0.03%) |
Jul 09, 2018 | 112.12 | 112.57 | 111.84 | 112.44 | 34,316 | +0.07(+0.07%) |
Jul 06, 2018 | 112.11 | 112.55 | 111.57 | 112.37 | 45,105 | +0.03(+0.02%) |
Jul 05, 2018 | 112.93 | 112.93 | 111.86 | 112.34 | 26,125 | -0.04(-0.03%) |
Jul 03, 2018 | 112.38 | 112.38 | 112.38 | 0 | -0.14(-0.13%) |