Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 119.71 | 120.67 | 119.62 | 120.32 | 1,367,185 | +0.07(+0.06%) |
Sep 27, 2018 | 118.97 | 120.52 | 118.91 | 120.25 | 1,506,558 | +1.24(+1.04%) |
Sep 26, 2018 | 118.87 | 120.18 | 118.66 | 119.01 | 1,438,418 | +0.41(+0.34%) |
Sep 25, 2018 | 118.70 | 119.38 | 118.50 | 118.60 | 1,698,607 | +0.27(+0.22%) |
Sep 24, 2018 | 117.40 | 118.76 | 117.13 | 118.33 | 1,532,763 | +1.39(+1.19%) |
Sep 21, 2018 | 118.05 | 118.30 | 116.67 | 116.94 | 2,266,340 | -0.73(-0.62%) |
Sep 20, 2018 | 116.44 | 117.78 | 116.44 | 117.67 | 1,329,765 | +1.61(+1.39%) |
Sep 19, 2018 | 115.87 | 116.67 | 115.78 | 116.06 | 1,004,672 | +0.15(+0.13%) |
Sep 18, 2018 | 114.63 | 116.37 | 114.56 | 115.92 | 1,182,737 | +1.28(+1.12%) |
Sep 17, 2018 | 115.73 | 116.39 | 114.45 | 114.63 | 3,309,967 | -1.54(-1.32%) |
Sep 14, 2018 | 116.86 | 117.27 | 115.83 | 116.17 | 2,361,126 | -0.59(-0.51%) |
Sep 13, 2018 | 116.36 | 117.16 | 116.00 | 116.76 | 1,040,045 | +0.86(+0.74%) |
Sep 12, 2018 | 116.40 | 116.61 | 114.78 | 115.91 | 1,483,930 | +0.06(+0.05%) |
Sep 11, 2018 | 115.82 | 116.44 | 115.23 | 115.85 | 1,351,863 | -0.49(-0.42%) |
Sep 10, 2018 | 116.28 | 116.88 | 115.90 | 116.34 | 1,319,282 | +0.20(+0.17%) |
Sep 07, 2018 | 116.60 | 117.05 | 115.39 | 116.14 | 1,329,939 | -0.67(-0.57%) |
Sep 06, 2018 | 118.60 | 119.34 | 116.45 | 116.81 | 1,942,545 | -2.11(-1.78%) |
Sep 05, 2018 | 119.04 | 119.51 | 118.28 | 118.92 | 1,236,123 | -0.43(-0.36%) |
Sep 04, 2018 | 120.36 | 120.44 | 118.22 | 119.36 | 1,736,549 | -1.17(-0.97%) |
Aug 31, 2018 | 120.53 | 120.53 | 120.53 | 0 | +0.16(+0.13%) | |
Aug 30, 2018 | 119.85 | 120.83 | 119.64 | 120.38 | 1,657,303 | +0.46(+0.39%) |
Aug 29, 2018 | 118.48 | 120.25 | 118.14 | 119.91 | 2,681,775 | +1.49(+1.26%) |
Aug 28, 2018 | 118.23 | 118.64 | 117.82 | 118.42 | 2,283,312 | +0.58(+0.49%) |
Aug 27, 2018 | 116.26 | 118.16 | 116.26 | 117.84 | 4,301,056 | +2.03(+1.75%) |
Aug 24, 2018 | 115.88 | 116.27 | 115.46 | 115.81 | 998,848 | +0.08(+0.07%) |
Aug 23, 2018 | 116.19 | 116.50 | 114.98 | 115.73 | 1,288,852 | -0.67(-0.58%) |
Aug 22, 2018 | 114.95 | 116.68 | 114.95 | 116.40 | 991,324 | +0.82(+0.71%) |
Aug 21, 2018 | 114.70 | 115.92 | 114.58 | 115.58 | 2,674,193 | +1.07(+0.93%) |
Aug 20, 2018 | 114.64 | 115.25 | 114.03 | 114.52 | 1,145,901 | -0.20(-0.17%) |
Aug 17, 2018 | 114.45 | 115.03 | 113.83 | 114.71 | 1,518,801 | +0.02(+0.02%) |
Aug 16, 2018 | 114.09 | 115.04 | 113.52 | 114.69 | 1,071,903 | +0.88(+0.77%) |
Aug 15, 2018 | 114.74 | 115.11 | 113.44 | 113.81 | 1,570,122 | -1.81(-1.56%) |
Aug 14, 2018 | 115.04 | 116.16 | 115.04 | 115.62 | 1,060,750 | +0.64(+0.56%) |
Aug 13, 2018 | 115.21 | 115.55 | 114.30 | 114.98 | 4,847,713 | -0.17(-0.15%) |
Aug 10, 2018 | 115.41 | 116.27 | 114.83 | 115.15 | 3,460,944 | -0.63(-0.55%) |
Aug 09, 2018 | 115.45 | 116.97 | 115.45 | 115.78 | 1,163,403 | -0.18(-0.15%) |
Aug 08, 2018 | 116.40 | 116.40 | 115.30 | 115.96 | 1,351,467 | -0.82(-0.70%) |
Aug 07, 2018 | 115.91 | 117.14 | 115.43 | 116.77 | 1,045,961 | +1.42(+1.23%) |
Aug 06, 2018 | 115.68 | 115.90 | 114.75 | 115.35 | 1,692,964 | -0.23(-0.20%) |
Aug 03, 2018 | 116.53 | 116.89 | 115.25 | 115.58 | 1,313,820 | -0.87(-0.75%) |
Aug 02, 2018 | 114.94 | 116.91 | 114.73 | 116.45 | 1,709,832 | +0.87(+0.75%) |
Aug 01, 2018 | 114.80 | 116.03 | 114.65 | 115.58 | 1,323,484 | +0.67(+0.58%) |
Jul 31, 2018 | 113.01 | 115.20 | 113.01 | 114.91 | 1,982,613 | +2.33(+2.07%) |
Jul 30, 2018 | 113.63 | 113.88 | 112.36 | 112.58 | 2,460,349 | -1.26(-1.11%) |
Jul 27, 2018 | 116.17 | 116.42 | 113.04 | 113.84 | 4,151,410 | -2.41(-2.07%) |
Jul 26, 2018 | 117.01 | 115.27 | 116.25 | 4,107,165 | -1.46(-1.24%) | |
Jul 25, 2018 | 116.40 | 117.88 | 116.19 | 117.71 | 2,782,319 | +1.29(+1.11%) |
Jul 24, 2018 | 118.14 | 118.43 | 115.64 | 116.42 | 4,425,809 | -0.17(-0.14%) |
Jul 23, 2018 | 116.75 | 116.93 | 116.30 | 116.59 | 3,247,293 | -0.07(-0.06%) |
Jul 20, 2018 | 116.40 | 117.14 | 116.38 | 116.66 | 1,801,454 | -0.09(-0.08%) |
Jul 19, 2018 | 117.19 | 115.57 | 116.75 | 3,619,117 | +0.12(+0.10%) | |
Jul 18, 2018 | 116.59 | 116.75 | 115.88 | 116.63 | 1,444,002 | -0.14(-0.12%) |
Jul 17, 2018 | 115.46 | 116.99 | 115.30 | 116.76 | 932,102 | +0.87(+0.75%) |
Jul 16, 2018 | 116.47 | 116.84 | 115.47 | 115.90 | 1,436,232 | -0.85(-0.73%) |
Jul 13, 2018 | 117.16 | 116.75 | 1,366,296 | +0.20(+0.17%) | ||
Jul 12, 2018 | 115.20 | 116.95 | 115.12 | 116.55 | 2,094,540 | +1.85(+1.62%) |
Jul 11, 2018 | 114.15 | 115.22 | 113.87 | 114.69 | 1,565,098 | -0.34(-0.29%) |
Jul 10, 2018 | 115.23 | 115.39 | 114.47 | 115.03 | 4,267,600 | -0.20(-0.17%) |
Jul 09, 2018 | 114.93 | 115.31 | 114.32 | 115.23 | 3,094,655 | +0.59(+0.52%) |
Jul 06, 2018 | 114.92 | 111.95 | 114.63 | 4,209,935 | +4.17(+3.78%) | |
Jul 05, 2018 | 109.39 | 110.63 | 109.24 | 110.46 | 2,446,366 | +1.37(+1.26%) |
Jul 03, 2018 | 109.09 | 109.09 | 109.09 | 0 | -0.10(-0.09%) |