Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 124.09 | 125.70 | 123.83 | 124.69 | 1,589,414 | +0.59(+0.48%) |
Sep 27, 2018 | 119.91 | 124.36 | 118.27 | 124.09 | 4,578,075 | +0.02(+0.02%) |
Sep 26, 2018 | 124.75 | 126.00 | 123.89 | 124.08 | 1,915,569 | -0.12(-0.09%) |
Sep 25, 2018 | 125.11 | 125.22 | 123.99 | 124.19 | 1,631,802 | -0.58(-0.46%) |
Sep 24, 2018 | 125.99 | 125.99 | 124.16 | 124.77 | 1,524,223 | -1.39(-1.10%) |
Sep 21, 2018 | 128.17 | 128.20 | 125.83 | 126.16 | 2,513,029 | -0.64(-0.51%) |
Sep 20, 2018 | 126.02 | 127.12 | 125.31 | 126.80 | 1,694,547 | +1.53(+1.23%) |
Sep 19, 2018 | 125.01 | 125.70 | 123.77 | 125.27 | 1,419,318 | +0.23(+0.18%) |
Sep 18, 2018 | 123.08 | 125.66 | 121.45 | 125.04 | 2,291,758 | +2.16(+1.76%) |
Sep 17, 2018 | 122.97 | 124.74 | 122.67 | 122.88 | 1,714,777 | -0.53(-0.43%) |
Sep 14, 2018 | 120.36 | 124.03 | 120.30 | 123.41 | 2,637,455 | +3.27(+2.73%) |
Sep 13, 2018 | 118.45 | 120.60 | 118.31 | 120.13 | 1,808,822 | +2.06(+1.75%) |
Sep 12, 2018 | 117.23 | 118.62 | 116.22 | 118.07 | 1,537,552 | +1.13(+0.96%) |
Sep 11, 2018 | 117.37 | 117.58 | 116.48 | 116.94 | 1,399,071 | -1.34(-1.13%) |
Sep 10, 2018 | 119.31 | 120.09 | 118.16 | 118.28 | 1,465,931 | -0.42(-0.35%) |
Sep 07, 2018 | 117.83 | 118.87 | 117.56 | 118.70 | 1,222,445 | +0.30(+0.26%) |
Sep 06, 2018 | 116.80 | 118.80 | 116.45 | 118.39 | 2,479,306 | +3.06(+2.65%) |
Sep 05, 2018 | 115.63 | 116.07 | 114.51 | 115.34 | 1,197,588 | -0.30(-0.26%) |
Sep 04, 2018 | 116.68 | 117.37 | 114.58 | 115.64 | 1,660,563 | -1.36(-1.17%) |
Aug 31, 2018 | 117.00 | 117.00 | 117.00 | 0 | -0.31(-0.27%) | |
Aug 30, 2018 | 117.77 | 117.77 | 116.49 | 117.31 | 1,087,105 | -0.99(-0.84%) |
Aug 29, 2018 | 117.87 | 118.96 | 117.40 | 118.31 | 2,284,766 | +3.63(+3.16%) |
Aug 28, 2018 | 114.95 | 115.04 | 113.19 | 114.68 | 1,252,218 | +0.16(+0.14%) |
Aug 27, 2018 | 114.92 | 116.40 | 114.39 | 114.52 | 2,111,029 | +0.26(+0.23%) |
Aug 24, 2018 | 113.09 | 114.83 | 112.92 | 114.26 | 1,304,479 | +1.60(+1.42%) |
Aug 23, 2018 | 112.48 | 113.39 | 111.95 | 112.66 | 1,282,314 | -0.29(-0.25%) |
Aug 22, 2018 | 112.65 | 114.19 | 112.24 | 112.94 | 1,353,121 | -0.16(-0.14%) |
Aug 21, 2018 | 111.82 | 114.29 | 111.82 | 113.11 | 1,680,859 | +1.60(+1.44%) |
Aug 20, 2018 | 110.89 | 111.86 | 110.55 | 111.50 | 1,262,042 | +1.05(+0.95%) |
Aug 17, 2018 | 110.05 | 110.98 | 109.56 | 110.45 | 1,119,771 | +0.22(+0.20%) |
Aug 16, 2018 | 110.37 | 110.98 | 109.79 | 110.23 | 1,111,399 | +0.97(+0.89%) |
Aug 15, 2018 | 110.22 | 110.51 | 108.37 | 109.26 | 1,350,036 | -1.83(-1.65%) |
Aug 14, 2018 | 108.46 | 111.52 | 108.30 | 111.09 | 1,910,996 | +2.64(+2.44%) |
Aug 13, 2018 | 108.30 | 110.13 | 107.91 | 108.45 | 1,393,182 | -0.02(-0.02%) |
Aug 10, 2018 | 108.88 | 110.20 | 108.38 | 108.47 | 1,688,457 | -0.52(-0.47%) |
Aug 09, 2018 | 108.15 | 110.10 | 107.87 | 108.98 | 2,138,317 | +2.95(+2.78%) |
Aug 08, 2018 | 107.29 | 107.71 | 105.77 | 106.03 | 1,391,519 | -1.06(-0.99%) |
Aug 07, 2018 | 106.79 | 107.59 | 106.46 | 107.09 | 1,453,371 | +0.49(+0.46%) |
Aug 06, 2018 | 106.82 | 107.11 | 105.38 | 106.61 | 2,621,173 | -0.70(-0.65%) |
Aug 03, 2018 | 109.57 | 111.11 | 107.27 | 107.30 | 2,348,083 | -1.84(-1.69%) |
Aug 02, 2018 | 104.43 | 111.31 | 99.50 | 109.14 | 5,894,847 | +4.16(+3.96%) |
Aug 01, 2018 | 107.94 | 108.09 | 104.97 | 104.98 | 1,952,905 | -2.64(-2.46%) |
Jul 31, 2018 | 106.53 | 107.89 | 105.49 | 107.63 | 1,742,829 | +1.65(+1.56%) |
Jul 30, 2018 | 106.74 | 106.84 | 105.11 | 105.98 | 1,260,922 | -0.71(-0.66%) |
Jul 27, 2018 | 107.14 | 107.54 | 106.18 | 106.68 | 1,344,815 | +0.20(+0.19%) |
Jul 26, 2018 | 105.33 | 107.22 | 105.31 | 106.48 | 1,328,499 | +0.75(+0.71%) |
Jul 25, 2018 | 104.63 | 105.85 | 103.46 | 105.73 | 1,191,811 | +1.52(+1.46%) |
Jul 24, 2018 | 105.00 | 105.23 | 103.63 | 104.21 | 1,262,533 | -0.54(-0.52%) |
Jul 23, 2018 | 105.64 | 106.13 | 104.62 | 104.75 | 1,140,861 | -0.77(-0.73%) |
Jul 20, 2018 | 105.99 | 106.46 | 105.10 | 105.53 | 1,053,579 | -0.88(-0.83%) |
Jul 19, 2018 | 107.39 | 107.86 | 106.22 | 106.41 | 1,344,532 | -1.28(-1.19%) |
Jul 18, 2018 | 107.62 | 109.16 | 105.99 | 107.69 | 2,679,035 | +3.31(+3.17%) |
Jul 17, 2018 | 103.78 | 105.39 | 103.43 | 104.37 | 1,227,429 | +0.26(+0.25%) |
Jul 16, 2018 | 103.53 | 104.21 | 102.63 | 104.11 | 1,371,712 | +1.16(+1.12%) |
Jul 13, 2018 | 104.24 | 105.28 | 102.32 | 102.96 | 1,622,378 | -1.02(-0.98%) |
Jul 12, 2018 | 104.70 | 105.51 | 103.71 | 103.98 | 1,775,534 | -0.29(-0.27%) |
Jul 11, 2018 | 102.79 | 104.47 | 102.70 | 104.27 | 1,597,964 | +0.10(+0.10%) |
Jul 10, 2018 | 103.11 | 104.46 | 102.64 | 104.16 | 1,509,690 | +0.94(+0.91%) |
Jul 09, 2018 | 101.30 | 103.26 | 100.82 | 103.23 | 2,378,109 | +3.25(+3.26%) |
Jul 06, 2018 | 99.25 | 100.20 | 98.76 | 99.97 | 1,711,265 | +0.82(+0.83%) |
Jul 05, 2018 | 99.28 | 99.82 | 98.69 | 99.15 | 1,464,473 | +0.42(+0.43%) |
Jul 03, 2018 | 98.73 | 98.73 | 98.73 | 0 | -0.50(-0.50%) |