Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.81 | 119.27 | 118.69 | 118.96 | 316,645 | -0.10(-0.08%) |
Sep 27, 2018 | 118.85 | 119.60 | 118.78 | 119.06 | 402,777 | +0.49(+0.41%) |
Sep 26, 2018 | 118.96 | 119.58 | 118.41 | 118.57 | 397,193 | -0.34(-0.28%) |
Sep 25, 2018 | 119.17 | 119.20 | 118.83 | 118.91 | 231,212 | -0.05(-0.04%) |
Sep 24, 2018 | 118.90 | 119.02 | 118.58 | 118.95 | 307,452 | -0.27(-0.22%) |
Sep 21, 2018 | 119.98 | 119.98 | 119.15 | 119.22 | 374,711 | -0.16(-0.14%) |
Sep 20, 2018 | 118.89 | 119.57 | 118.89 | 119.38 | 494,769 | +1.01(+0.86%) |
Sep 19, 2018 | 118.11 | 118.45 | 118.00 | 118.37 | 349,627 | +0.29(+0.25%) |
Sep 18, 2018 | 117.50 | 118.38 | 117.50 | 118.08 | 420,933 | +0.68(+0.58%) |
Sep 17, 2018 | 118.01 | 118.01 | 117.27 | 117.40 | 445,491 | -0.72(-0.61%) |
Sep 14, 2018 | 118.33 | 118.33 | 117.73 | 118.12 | 568,742 | -0.08(-0.07%) |
Sep 13, 2018 | 118.00 | 118.32 | 117.87 | 118.20 | 608,264 | +0.73(+0.62%) |
Sep 12, 2018 | 117.47 | 117.80 | 117.16 | 117.47 | 778,988 | -0.01(-0.01%) |
Sep 11, 2018 | 116.64 | 117.64 | 116.47 | 117.48 | 490,177 | +0.57(+0.48%) |
Sep 10, 2018 | 117.28 | 117.36 | 116.83 | 116.92 | 395,342 | +0.10(+0.09%) |
Sep 07, 2018 | 116.55 | 117.25 | 116.47 | 116.82 | 854,262 | -0.24(-0.20%) |
Sep 06, 2018 | 117.51 | 117.61 | 116.48 | 117.05 | 773,889 | -0.46(-0.39%) |
Sep 05, 2018 | 117.64 | 117.82 | 117.08 | 117.51 | 773,732 | -0.39(-0.33%) |
Sep 04, 2018 | 117.93 | 118.04 | 117.39 | 117.90 | 796,939 | -0.20(-0.17%) |
Aug 31, 2018 | 118.11 | 118.11 | 118.11 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 118.31 | 118.68 | 117.91 | 118.17 | 776,401 | -0.40(-0.34%) |
Aug 29, 2018 | 117.93 | 118.63 | 117.84 | 118.57 | 411,538 | +0.80(+0.68%) |
Aug 28, 2018 | 118.03 | 118.06 | 117.66 | 117.78 | 395,783 | -0.01(-0.01%) |
Aug 27, 2018 | 117.33 | 117.84 | 117.33 | 117.78 | 473,662 | +1.00(+0.85%) |
Aug 24, 2018 | 116.35 | 116.85 | 116.35 | 116.79 | 413,123 | +0.69(+0.59%) |
Aug 23, 2018 | 116.18 | 116.64 | 115.98 | 116.10 | 399,789 | -0.17(-0.15%) |
Aug 22, 2018 | 116.05 | 116.51 | 116.00 | 116.28 | 408,637 | +0.07(+0.06%) |
Aug 21, 2018 | 116.27 | 116.70 | 116.14 | 116.20 | 554,565 | +0.17(+0.15%) |
Aug 20, 2018 | 116.07 | 116.14 | 115.79 | 116.03 | 304,434 | +0.17(+0.15%) |
Aug 17, 2018 | 115.32 | 116.08 | 115.14 | 115.86 | 396,270 | +0.33(+0.28%) |
Aug 16, 2018 | 115.29 | 115.93 | 115.25 | 115.53 | 502,644 | +1.02(+0.89%) |
Aug 15, 2018 | 114.74 | 114.78 | 113.80 | 114.50 | 889,411 | -0.80(-0.70%) |
Aug 14, 2018 | 115.06 | 115.45 | 114.77 | 115.31 | 569,796 | +0.61(+0.53%) |
Aug 13, 2018 | 115.25 | 115.58 | 114.62 | 114.70 | 1,041,364 | -0.43(-0.37%) |
Aug 10, 2018 | 115.30 | 115.45 | 114.75 | 115.13 | 543,571 | -0.81(-0.70%) |
Aug 09, 2018 | 116.14 | 116.26 | 115.87 | 115.94 | 293,211 | -0.13(-0.11%) |
Aug 08, 2018 | 115.92 | 116.26 | 115.85 | 116.07 | 240,349 | -0.01(-0.01%) |
Aug 07, 2018 | 115.98 | 116.29 | 115.98 | 116.08 | 274,239 | +0.40(+0.35%) |
Aug 06, 2018 | 115.21 | 115.79 | 115.00 | 115.67 | 280,261 | +0.48(+0.42%) |
Aug 03, 2018 | 114.69 | 115.19 | 114.61 | 115.19 | 327,981 | +0.64(+0.56%) |
Aug 02, 2018 | 113.32 | 114.69 | 113.31 | 114.55 | 508,660 | +0.59(+0.52%) |
Aug 01, 2018 | 114.06 | 114.36 | 113.58 | 113.96 | 362,855 | +0.23(+0.20%) |
Jul 31, 2018 | 113.80 | 114.17 | 113.45 | 113.73 | 448,269 | +0.36(+0.31%) |
Jul 30, 2018 | 114.00 | 114.04 | 113.09 | 113.37 | 502,234 | -0.58(-0.51%) |
Jul 27, 2018 | 114.84 | 114.84 | 113.48 | 113.96 | 464,668 | -0.67(-0.58%) |
Jul 26, 2018 | 114.74 | 114.99 | 114.54 | 114.62 | 361,219 | -0.79(-0.68%) |
Jul 25, 2018 | 114.36 | 115.55 | 114.29 | 115.41 | 864,865 | +0.95(+0.83%) |
Jul 24, 2018 | 114.33 | 114.78 | 114.05 | 114.46 | 784,350 | +0.92(+0.81%) |
Jul 23, 2018 | 113.17 | 113.58 | 113.02 | 113.54 | 1,105,234 | +0.29(+0.26%) |
Jul 20, 2018 | 113.25 | 113.56 | 113.12 | 113.24 | 319,982 | +0.03(+0.02%) |
Jul 19, 2018 | 113.51 | 113.67 | 113.11 | 113.22 | 326,182 | -0.56(-0.49%) |
Jul 18, 2018 | 113.70 | 113.85 | 113.41 | 113.77 | 1,131,742 | +0.13(+0.11%) |
Jul 17, 2018 | 112.81 | 113.83 | 112.80 | 113.65 | 226,406 | +0.41(+0.36%) |
Jul 16, 2018 | 113.15 | 113.32 | 112.99 | 113.23 | 303,317 | +0.08(+0.07%) |
Jul 13, 2018 | 112.95 | 113.28 | 112.72 | 113.15 | 387,660 | +0.10(+0.09%) |
Jul 12, 2018 | 112.52 | 113.11 | 112.34 | 113.05 | 440,889 | +1.17(+1.05%) |
Jul 11, 2018 | 111.74 | 111.88 | 604,612 | -0.68(-0.61%) | ||
Jul 10, 2018 | 112.43 | 112.70 | 112.32 | 112.57 | 447,238 | +0.41(+0.37%) |
Jul 09, 2018 | 111.53 | 112.17 | 111.53 | 112.16 | 385,584 | +1.15(+1.04%) |
Jul 06, 2018 | 110.07 | 111.22 | 110.02 | 111.00 | 429,720 | +0.93(+0.85%) |
Jul 05, 2018 | 109.65 | 110.09 | 109.18 | 110.07 | 387,974 | +0.98(+0.90%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.60(-0.55%) |