Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.52 | 118.98 | 118.40 | 118.67 | 317,420 | -0.10(-0.08%) |
Sep 27, 2018 | 118.56 | 119.31 | 118.48 | 118.77 | 403,763 | +0.48(+0.41%) |
Sep 26, 2018 | 118.67 | 119.29 | 118.12 | 118.28 | 398,166 | -0.33(-0.28%) |
Sep 25, 2018 | 118.87 | 118.91 | 118.54 | 118.62 | 231,779 | -0.05(-0.04%) |
Sep 24, 2018 | 118.61 | 118.73 | 118.29 | 118.66 | 308,206 | -0.26(-0.22%) |
Sep 21, 2018 | 119.69 | 119.69 | 118.86 | 118.93 | 375,629 | -0.16(-0.14%) |
Sep 20, 2018 | 118.60 | 119.27 | 118.60 | 119.09 | 495,982 | +1.01(+0.86%) |
Sep 19, 2018 | 117.82 | 118.16 | 117.71 | 118.08 | 350,484 | +0.29(+0.25%) |
Sep 18, 2018 | 117.21 | 118.09 | 117.21 | 117.79 | 421,965 | +0.67(+0.58%) |
Sep 17, 2018 | 117.72 | 117.72 | 116.99 | 117.11 | 446,583 | -0.72(-0.61%) |
Sep 14, 2018 | 118.04 | 118.04 | 117.44 | 117.83 | 570,136 | -0.08(-0.07%) |
Sep 13, 2018 | 117.72 | 118.03 | 117.58 | 117.92 | 609,755 | +0.73(+0.62%) |
Sep 12, 2018 | 117.18 | 117.52 | 116.88 | 117.19 | 780,898 | -0.01(-0.01%) |
Sep 11, 2018 | 116.36 | 117.35 | 116.18 | 117.20 | 491,379 | +0.56(+0.48%) |
Sep 10, 2018 | 117.00 | 117.07 | 116.54 | 116.63 | 396,311 | +0.10(+0.09%) |
Sep 07, 2018 | 116.27 | 116.96 | 116.18 | 116.53 | 856,356 | -0.24(-0.20%) |
Sep 06, 2018 | 117.22 | 117.32 | 116.19 | 116.77 | 775,786 | -0.46(-0.39%) |
Sep 05, 2018 | 117.35 | 117.53 | 116.80 | 117.22 | 775,629 | -0.39(-0.33%) |
Sep 04, 2018 | 117.64 | 117.75 | 117.11 | 117.61 | 798,893 | -0.20(-0.17%) |
Aug 31, 2018 | 117.82 | 117.82 | 117.82 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.03 | 118.39 | 117.62 | 117.88 | 778,305 | -0.40(-0.34%) |
Aug 29, 2018 | 117.64 | 118.34 | 117.55 | 118.28 | 412,547 | +0.79(+0.67%) |
Aug 28, 2018 | 117.74 | 117.77 | 117.37 | 117.49 | 396,753 | -0.01(-0.01%) |
Aug 27, 2018 | 117.04 | 117.55 | 117.04 | 117.50 | 474,823 | +0.99(+0.85%) |
Aug 24, 2018 | 116.07 | 116.57 | 116.07 | 116.50 | 414,136 | +0.68(+0.59%) |
Aug 23, 2018 | 115.89 | 116.36 | 115.69 | 115.82 | 400,769 | -0.17(-0.15%) |
Aug 22, 2018 | 115.77 | 116.22 | 115.72 | 115.99 | 409,639 | +0.07(+0.06%) |
Aug 21, 2018 | 115.98 | 116.41 | 115.86 | 115.92 | 555,925 | +0.17(+0.15%) |
Aug 20, 2018 | 115.78 | 115.86 | 115.51 | 115.75 | 305,180 | +0.17(+0.15%) |
Aug 17, 2018 | 115.04 | 115.80 | 114.86 | 115.57 | 397,241 | +0.33(+0.29%) |
Aug 16, 2018 | 115.01 | 115.65 | 114.96 | 115.25 | 503,877 | +1.02(+0.89%) |
Aug 15, 2018 | 114.46 | 114.50 | 113.52 | 114.22 | 891,592 | -0.80(-0.70%) |
Aug 14, 2018 | 114.78 | 115.17 | 114.49 | 115.03 | 571,193 | +0.61(+0.53%) |
Aug 13, 2018 | 114.97 | 115.30 | 114.34 | 114.42 | 1,043,917 | -0.43(-0.37%) |
Aug 10, 2018 | 115.02 | 115.16 | 114.47 | 114.84 | 544,904 | -0.81(-0.70%) |
Aug 09, 2018 | 115.86 | 115.97 | 115.58 | 115.66 | 293,930 | -0.13(-0.11%) |
Aug 08, 2018 | 115.64 | 115.97 | 115.56 | 115.78 | 240,938 | -0.01(-0.01%) |
Aug 07, 2018 | 115.70 | 116.00 | 115.70 | 115.79 | 274,911 | +0.40(+0.35%) |
Aug 06, 2018 | 114.93 | 115.51 | 114.72 | 115.39 | 280,948 | +0.48(+0.42%) |
Aug 03, 2018 | 114.41 | 114.91 | 114.33 | 114.91 | 328,785 | +0.64(+0.56%) |
Aug 02, 2018 | 113.04 | 114.41 | 113.03 | 114.27 | 509,907 | +0.59(+0.52%) |
Aug 01, 2018 | 113.78 | 114.08 | 113.30 | 113.68 | 363,745 | +0.23(+0.20%) |
Jul 31, 2018 | 113.52 | 113.89 | 113.18 | 113.45 | 449,367 | +0.36(+0.31%) |
Jul 30, 2018 | 113.72 | 113.76 | 112.81 | 113.09 | 503,465 | -0.58(-0.51%) |
Jul 27, 2018 | 114.56 | 114.56 | 113.20 | 113.68 | 465,807 | -0.67(-0.58%) |
Jul 26, 2018 | 114.46 | 114.71 | 114.26 | 114.34 | 362,105 | -0.78(-0.68%) |
Jul 25, 2018 | 114.08 | 115.26 | 114.02 | 115.13 | 866,986 | +0.95(+0.83%) |
Jul 24, 2018 | 114.05 | 114.50 | 113.77 | 114.18 | 786,273 | +0.92(+0.81%) |
Jul 23, 2018 | 112.89 | 113.30 | 112.74 | 113.26 | 1,107,944 | +0.29(+0.26%) |
Jul 20, 2018 | 112.98 | 113.29 | 112.84 | 112.97 | 320,767 | +0.03(+0.02%) |
Jul 19, 2018 | 113.23 | 113.39 | 112.83 | 112.94 | 326,982 | -0.56(-0.49%) |
Jul 18, 2018 | 113.42 | 113.57 | 113.13 | 113.50 | 1,134,517 | +0.13(+0.11%) |
Jul 17, 2018 | 112.54 | 113.55 | 112.52 | 113.37 | 226,962 | +0.41(+0.36%) |
Jul 16, 2018 | 112.88 | 113.04 | 112.71 | 112.96 | 304,061 | +0.08(+0.07%) |
Jul 13, 2018 | 112.67 | 113.00 | 112.44 | 112.88 | 388,611 | +0.10(+0.09%) |
Jul 12, 2018 | 112.25 | 112.83 | 112.06 | 112.78 | 441,970 | +1.17(+1.05%) |
Jul 11, 2018 | 111.46 | 111.61 | 606,094 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.16 | 112.43 | 112.05 | 112.29 | 448,334 | +0.41(+0.37%) |
Jul 09, 2018 | 111.26 | 111.90 | 111.26 | 111.88 | 386,530 | +1.15(+1.04%) |
Jul 06, 2018 | 109.80 | 110.95 | 109.75 | 110.73 | 430,774 | +0.93(+0.85%) |
Jul 05, 2018 | 109.38 | 109.82 | 108.91 | 109.80 | 388,926 | +0.98(+0.90%) |
Jul 03, 2018 | 108.83 | 108.83 | 108.83 | 0 | -0.60(-0.55%) |