Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 119.28 | 119.61 | 119.25 | 119.32 | 5,388 | -0.17(-0.14%) |
Sep 27, 2018 | 120.30 | 120.30 | 119.46 | 119.49 | 4,298 | -0.42(-0.35%) |
Sep 26, 2018 | 120.21 | 120.32 | 119.66 | 119.91 | 121,281 | +0.06(+0.05%) |
Sep 25, 2018 | 120.83 | 120.83 | 119.71 | 119.84 | 11,414 | -0.40(-0.33%) |
Sep 24, 2018 | 122.08 | 122.08 | 119.96 | 120.24 | 12,279 | -1.72(-1.41%) |
Sep 21, 2018 | 121.92 | 122.12 | 121.73 | 121.96 | 10,910 | +0.43(+0.36%) |
Sep 20, 2018 | 122.61 | 122.61 | 121.28 | 121.53 | 13,574 | -0.03(-0.02%) |
Sep 19, 2018 | 121.78 | 122.00 | 121.51 | 121.55 | 4,834 | -0.47(-0.38%) |
Sep 18, 2018 | 121.23 | 122.18 | 120.81 | 122.02 | 53,886 | +0.91(+0.75%) |
Sep 17, 2018 | 121.06 | 121.54 | 121.06 | 121.11 | 5,115 | -0.17(-0.14%) |
Sep 14, 2018 | 120.98 | 121.42 | 120.76 | 121.28 | 4,872 | +0.86(+0.71%) |
Sep 13, 2018 | 120.37 | 120.89 | 120.25 | 120.42 | 4,458 | +0.40(+0.33%) |
Sep 12, 2018 | 119.83 | 120.26 | 119.55 | 120.03 | 4,116 | +0.17(+0.14%) |
Sep 11, 2018 | 119.30 | 120.15 | 119.30 | 119.86 | 23,927 | +0.06(+0.05%) |
Sep 10, 2018 | 119.63 | 119.96 | 119.63 | 119.79 | 2,948 | +1.37(+1.15%) |
Sep 07, 2018 | 119.15 | 119.15 | 118.23 | 118.43 | 7,414 | -0.63(-0.53%) |
Sep 06, 2018 | 119.14 | 119.14 | 118.64 | 119.05 | 4,098 | +0.26(+0.22%) |
Sep 05, 2018 | 118.19 | 118.85 | 118.05 | 118.79 | 5,705 | +0.69(+0.59%) |
Sep 04, 2018 | 118.18 | 118.20 | 117.71 | 118.10 | 5,957 | -0.17(-0.15%) |
Aug 31, 2018 | 118.27 | 118.27 | 118.27 | 0 | +0.20(+0.17%) | |
Aug 30, 2018 | 118.85 | 118.85 | 117.91 | 118.07 | 6,265 | -1.07(-0.90%) |
Aug 29, 2018 | 119.42 | 119.42 | 118.57 | 119.14 | 5,801 | +0.34(+0.29%) |
Aug 28, 2018 | 119.17 | 119.17 | 118.62 | 118.80 | 3,146 | +0.04(+0.03%) |
Aug 27, 2018 | 118.91 | 118.91 | 118.68 | 118.76 | 4,072 | +1.34(+1.14%) |
Aug 24, 2018 | 117.46 | 117.53 | 117.12 | 117.42 | 6,037 | +0.37(+0.31%) |
Aug 23, 2018 | 117.47 | 117.48 | 117.00 | 117.05 | 4,817 | -0.75(-0.63%) |
Aug 22, 2018 | 117.86 | 118.05 | 117.79 | 117.80 | 10,108 | -0.96(-0.81%) |
Aug 21, 2018 | 117.65 | 118.76 | 117.65 | 118.76 | 3,522 | +0.86(+0.73%) |
Aug 20, 2018 | 117.25 | 117.91 | 117.25 | 117.90 | 4,445 | +0.95(+0.81%) |
Aug 17, 2018 | 115.91 | 117.03 | 115.91 | 116.95 | 6,143 | +1.04(+0.89%) |
Aug 16, 2018 | 115.67 | 116.26 | 115.67 | 115.91 | 5,246 | +1.05(+0.91%) |
Aug 15, 2018 | 114.52 | 114.94 | 113.86 | 114.86 | 8,572 | -0.62(-0.53%) |
Aug 14, 2018 | 114.83 | 115.62 | 114.83 | 115.48 | 2,324 | +1.12(+0.98%) |
Aug 13, 2018 | 115.32 | 115.32 | 114.36 | 114.36 | 4,154 | -0.64(-0.56%) |
Aug 10, 2018 | 114.62 | 115.17 | 114.62 | 115.00 | 2,224 | -0.66(-0.57%) |
Aug 09, 2018 | 116.25 | 116.46 | 115.66 | 115.66 | 5,796 | -0.51(-0.44%) |
Aug 08, 2018 | 116.13 | 116.21 | 115.91 | 116.17 | 6,209 | -0.24(-0.20%) |
Aug 07, 2018 | 115.99 | 116.51 | 115.99 | 116.40 | 12,824 | +0.61(+0.53%) |
Aug 06, 2018 | 115.32 | 115.79 | 115.31 | 115.79 | 4,304 | +0.47(+0.41%) |
Aug 03, 2018 | 114.96 | 115.32 | 114.76 | 115.32 | 4,025 | +0.01(+0.01%) |
Aug 02, 2018 | 114.37 | 115.31 | 114.21 | 115.31 | 17,939 | +0.19(+0.16%) |
Aug 01, 2018 | 116.17 | 116.17 | 114.88 | 115.12 | 42,977 | -1.02(-0.88%) |
Jul 31, 2018 | 114.50 | 116.43 | 114.50 | 116.14 | 11,927 | +2.50(+2.20%) |
Jul 30, 2018 | 115.04 | 115.04 | 113.64 | 113.64 | 21,200 | -0.99(-0.86%) |
Jul 27, 2018 | 114.92 | 115.11 | 114.40 | 114.63 | 118,110 | -0.17(-0.15%) |
Jul 26, 2018 | 113.30 | 114.94 | 113.30 | 114.79 | 5,332 | +2.04(+1.81%) |
Jul 25, 2018 | 112.08 | 112.75 | 111.89 | 112.75 | 3,572 | +0.81(+0.73%) |
Jul 24, 2018 | 112.45 | 112.45 | 111.86 | 111.94 | 3,918 | +0.06(+0.05%) |
Jul 23, 2018 | 112.05 | 112.42 | 111.88 | 111.88 | 8,866 | -1.16(-1.03%) |
Jul 20, 2018 | 112.57 | 113.13 | 112.42 | 113.04 | 25,866 | +0.30(+0.27%) |
Jul 19, 2018 | 112.02 | 112.84 | 112.02 | 112.74 | 5,632 | +0.41(+0.36%) |
Jul 18, 2018 | 111.56 | 112.37 | 111.56 | 112.33 | 16,195 | +1.12(+1.00%) |
Jul 17, 2018 | 110.53 | 111.26 | 110.51 | 111.22 | 4,241 | +0.46(+0.41%) |
Jul 16, 2018 | 111.77 | 111.77 | 110.62 | 110.76 | 5,778 | -0.60(-0.54%) |
Jul 13, 2018 | 110.52 | 111.52 | 110.52 | 111.36 | 38,235 | +0.77(+0.70%) |
Jul 12, 2018 | 110.72 | 110.72 | 110.05 | 110.60 | 4,697 | +1.08(+0.98%) |
Jul 11, 2018 | 110.39 | 110.39 | 109.52 | 109.52 | 58,644 | -1.56(-1.41%) |
Jul 10, 2018 | 111.43 | 111.43 | 110.59 | 111.08 | 13,206 | +0.14(+0.12%) |
Jul 09, 2018 | 109.33 | 111.06 | 109.33 | 110.94 | 14,324 | +1.80(+1.65%) |
Jul 06, 2018 | 109.17 | 109.30 | 108.99 | 109.14 | 1,459 | +0.54(+0.50%) |
Jul 05, 2018 | 108.64 | 108.64 | 107.77 | 108.60 | 9,191 | +0.67(+0.62%) |
Jul 03, 2018 | 107.92 | 107.92 | 107.92 | 0 | -0.29(-0.27%) |