Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.83 | 119.29 | 118.71 | 118.98 | 316,595 | -0.10(-0.08%) |
Sep 27, 2018 | 118.87 | 119.62 | 118.79 | 119.08 | 402,714 | +0.49(+0.41%) |
Sep 26, 2018 | 118.98 | 119.60 | 118.43 | 118.59 | 397,131 | -0.34(-0.28%) |
Sep 25, 2018 | 119.18 | 119.22 | 118.84 | 118.93 | 231,176 | -0.05(-0.04%) |
Sep 24, 2018 | 118.92 | 119.04 | 118.60 | 118.97 | 307,404 | -0.27(-0.22%) |
Sep 21, 2018 | 120.00 | 120.00 | 119.17 | 119.24 | 374,652 | -0.17(-0.14%) |
Sep 20, 2018 | 118.91 | 119.59 | 118.91 | 119.40 | 494,692 | +1.02(+0.86%) |
Sep 19, 2018 | 118.12 | 118.47 | 118.01 | 118.39 | 349,572 | +0.29(+0.25%) |
Sep 18, 2018 | 117.52 | 118.40 | 117.52 | 118.10 | 420,868 | +0.68(+0.58%) |
Sep 17, 2018 | 118.03 | 118.03 | 117.29 | 117.42 | 445,421 | -0.72(-0.61%) |
Sep 14, 2018 | 118.35 | 118.35 | 117.75 | 118.14 | 568,653 | -0.08(-0.07%) |
Sep 13, 2018 | 118.02 | 118.34 | 117.89 | 118.22 | 608,169 | +0.73(+0.62%) |
Sep 12, 2018 | 117.48 | 117.82 | 117.18 | 117.49 | 778,867 | -0.01(-0.01%) |
Sep 11, 2018 | 116.66 | 117.65 | 116.49 | 117.50 | 490,101 | +0.57(+0.48%) |
Sep 10, 2018 | 117.30 | 117.37 | 116.84 | 116.94 | 395,280 | +0.10(+0.09%) |
Sep 07, 2018 | 116.57 | 117.26 | 116.49 | 116.83 | 854,129 | -0.24(-0.20%) |
Sep 06, 2018 | 117.53 | 117.63 | 116.50 | 117.07 | 773,768 | -0.46(-0.39%) |
Sep 05, 2018 | 117.66 | 117.84 | 117.10 | 117.53 | 773,611 | -0.39(-0.33%) |
Sep 04, 2018 | 117.95 | 118.06 | 117.41 | 117.92 | 796,815 | -0.20(-0.17%) |
Aug 31, 2018 | 118.12 | 118.12 | 118.12 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.33 | 118.70 | 117.93 | 118.19 | 776,280 | -0.40(-0.34%) |
Aug 29, 2018 | 117.95 | 118.64 | 117.86 | 118.59 | 411,474 | +0.80(+0.67%) |
Aug 28, 2018 | 118.05 | 118.08 | 117.67 | 117.79 | 395,721 | -0.01(-0.01%) |
Aug 27, 2018 | 117.35 | 117.86 | 117.35 | 117.80 | 473,588 | +1.00(+0.85%) |
Aug 24, 2018 | 116.37 | 116.87 | 116.37 | 116.81 | 413,058 | +0.69(+0.59%) |
Aug 23, 2018 | 116.19 | 116.66 | 115.99 | 116.12 | 399,727 | -0.17(-0.15%) |
Aug 22, 2018 | 116.07 | 116.52 | 116.02 | 116.30 | 408,573 | +0.07(+0.06%) |
Aug 21, 2018 | 116.29 | 116.72 | 116.16 | 116.22 | 554,479 | +0.17(+0.15%) |
Aug 20, 2018 | 116.08 | 116.16 | 115.81 | 116.05 | 304,386 | +0.17(+0.15%) |
Aug 17, 2018 | 115.34 | 116.10 | 115.16 | 115.88 | 396,208 | +0.33(+0.28%) |
Aug 16, 2018 | 115.31 | 115.95 | 115.26 | 115.55 | 502,566 | +1.02(+0.89%) |
Aug 15, 2018 | 114.76 | 114.80 | 113.82 | 114.52 | 889,272 | -0.80(-0.70%) |
Aug 14, 2018 | 115.08 | 115.47 | 114.79 | 115.33 | 569,707 | +0.61(+0.53%) |
Aug 13, 2018 | 115.27 | 115.60 | 114.64 | 114.71 | 1,041,201 | -0.43(-0.37%) |
Aug 10, 2018 | 115.32 | 115.46 | 114.77 | 115.14 | 543,486 | -0.81(-0.70%) |
Aug 09, 2018 | 116.16 | 116.28 | 115.88 | 115.96 | 293,165 | -0.13(-0.11%) |
Aug 08, 2018 | 115.94 | 116.28 | 115.87 | 116.08 | 240,311 | -0.01(-0.01%) |
Aug 07, 2018 | 116.00 | 116.31 | 116.00 | 116.09 | 274,196 | +0.40(+0.35%) |
Aug 06, 2018 | 115.23 | 115.81 | 115.02 | 115.69 | 280,218 | +0.48(+0.42%) |
Aug 03, 2018 | 114.70 | 115.21 | 114.63 | 115.21 | 327,930 | +0.64(+0.56%) |
Aug 02, 2018 | 113.33 | 114.70 | 113.33 | 114.57 | 508,581 | +0.59(+0.52%) |
Aug 01, 2018 | 114.08 | 114.38 | 113.59 | 113.97 | 362,799 | +0.23(+0.20%) |
Jul 31, 2018 | 113.82 | 114.18 | 113.47 | 113.75 | 448,198 | +0.36(+0.31%) |
Jul 30, 2018 | 114.02 | 114.06 | 113.11 | 113.39 | 502,155 | -0.59(-0.51%) |
Jul 27, 2018 | 114.86 | 114.86 | 113.50 | 113.97 | 464,595 | -0.67(-0.58%) |
Jul 26, 2018 | 114.76 | 115.01 | 114.56 | 114.64 | 361,163 | -0.79(-0.68%) |
Jul 25, 2018 | 114.38 | 115.56 | 114.31 | 115.43 | 864,730 | +0.95(+0.83%) |
Jul 24, 2018 | 114.35 | 114.80 | 114.07 | 114.48 | 784,227 | +0.92(+0.81%) |
Jul 23, 2018 | 113.19 | 113.60 | 113.03 | 113.55 | 1,105,062 | +0.29(+0.26%) |
Jul 20, 2018 | 113.27 | 113.58 | 113.13 | 113.26 | 319,932 | +0.03(+0.02%) |
Jul 19, 2018 | 113.53 | 113.69 | 113.13 | 113.23 | 326,131 | -0.56(-0.49%) |
Jul 18, 2018 | 113.72 | 113.86 | 113.43 | 113.79 | 1,131,565 | +0.13(+0.11%) |
Jul 17, 2018 | 112.83 | 113.85 | 112.81 | 113.66 | 226,371 | +0.41(+0.36%) |
Jul 16, 2018 | 113.17 | 113.33 | 113.00 | 113.25 | 303,270 | +0.08(+0.07%) |
Jul 13, 2018 | 112.97 | 113.30 | 112.74 | 113.17 | 387,600 | +0.10(+0.09%) |
Jul 12, 2018 | 112.54 | 113.12 | 112.36 | 113.07 | 440,820 | +1.17(+1.04%) |
Jul 11, 2018 | 111.75 | 111.90 | 604,517 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.45 | 112.72 | 112.34 | 112.58 | 447,168 | +0.41(+0.37%) |
Jul 09, 2018 | 111.55 | 112.19 | 111.55 | 112.17 | 385,524 | +1.15(+1.04%) |
Jul 06, 2018 | 110.09 | 111.24 | 110.03 | 111.02 | 429,653 | +0.93(+0.85%) |
Jul 05, 2018 | 109.67 | 110.11 | 109.19 | 110.09 | 387,914 | +0.98(+0.90%) |
Jul 03, 2018 | 109.11 | 109.11 | 109.11 | 0 | -0.60(-0.55%) |