Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 118.48 | 119.17 | 118.41 | 118.73 | 131,696 | +0.66(+0.56%) |
Oct 30, 2018 | 118.67 | 118.69 | 118.00 | 118.07 | 22,346 | -0.88(-0.74%) |
Oct 29, 2018 | 119.14 | 119.20 | 118.92 | 118.95 | 54,629 | -0.26(-0.22%) |
Oct 26, 2018 | 118.98 | 119.28 | 118.98 | 119.21 | 6,055 | +0.13(+0.11%) |
Oct 25, 2018 | 119.55 | 119.55 | 118.90 | 119.08 | 122,487 | -0.63(-0.53%) |
Oct 24, 2018 | 120.07 | 120.16 | 119.61 | 119.71 | 16,935 | -0.92(-0.76%) |
Oct 23, 2018 | 120.77 | 120.80 | 120.53 | 120.63 | 13,428 | +0.16(+0.14%) |
Oct 22, 2018 | 120.56 | 120.63 | 120.43 | 120.47 | 8,102 | -0.90(-0.74%) |
Oct 19, 2018 | 121.16 | 121.73 | 121.11 | 121.37 | 163,193 | +0.39(+0.32%) |
Oct 18, 2018 | 121.75 | 121.75 | 120.95 | 120.97 | 26,927 | -0.97(-0.79%) |
Oct 17, 2018 | 121.95 | 122.11 | 121.86 | 121.94 | 56,629 | -0.61(-0.50%) |
Oct 16, 2018 | 122.81 | 122.85 | 122.37 | 122.56 | 27,810 | +0.39(+0.32%) |
Oct 15, 2018 | 122.06 | 122.36 | 121.98 | 122.16 | 62,499 | -0.05(-0.04%) |
Oct 12, 2018 | 122.57 | 122.65 | 122.14 | 122.21 | 100,964 | -0.70(-0.57%) |
Oct 11, 2018 | 123.02 | 123.02 | 122.52 | 122.91 | 85,680 | +0.39(+0.32%) |
Oct 10, 2018 | 122.49 | 122.78 | 122.48 | 122.52 | 46,346 | +0.39(+0.32%) |
Oct 09, 2018 | 121.41 | 122.17 | 121.25 | 122.12 | 282,448 | +0.80(+0.66%) |
Oct 08, 2018 | 121.34 | 121.41 | 121.22 | 121.32 | 26,027 | -0.53(-0.43%) |
Oct 05, 2018 | 121.67 | 122.11 | 121.41 | 121.85 | 320,749 | +0.84(+0.70%) |
Oct 04, 2018 | 120.88 | 121.12 | 120.82 | 121.00 | 12,505 | +0.42(+0.35%) |
Oct 03, 2018 | 120.79 | 120.80 | 120.53 | 120.58 | 2,881 | -0.05(-0.04%) |
Oct 02, 2018 | 120.50 | 120.68 | 120.41 | 120.63 | 8,740 | -0.53(-0.43%) |
Oct 01, 2018 | 121.38 | 121.51 | 121.16 | 121.16 | 11,106 | +0.08(+0.06%) |
Sep 28, 2018 | 120.90 | 121.30 | 120.80 | 121.08 | 31,427 | -0.46(-0.38%) |
Sep 27, 2018 | 121.85 | 122.04 | 121.48 | 121.54 | 33,430 | -0.77(-0.63%) |
Sep 26, 2018 | 122.25 | 122.78 | 122.15 | 122.31 | 7,221 | -0.16(-0.13%) |
Sep 25, 2018 | 122.08 | 122.58 | 122.08 | 122.47 | 40,565 | +0.65(+0.54%) |
Sep 24, 2018 | 122.33 | 122.33 | 121.82 | 121.82 | 15,009 | +0.30(+0.24%) |
Sep 21, 2018 | 121.52 | 121.67 | 121.34 | 121.52 | 80,918 | -1.76(-1.43%) |
Sep 20, 2018 | 123.27 | 123.38 | 122.96 | 123.28 | 56,796 | +1.18(+0.96%) |
Sep 19, 2018 | 122.03 | 122.35 | 122.01 | 122.11 | 31,941 | -0.03(-0.02%) |
Sep 18, 2018 | 122.31 | 122.38 | 122.03 | 122.13 | 18,485 | -0.16(-0.13%) |
Sep 17, 2018 | 122.16 | 122.33 | 122.11 | 122.30 | 32,245 | +0.92(+0.76%) |
Sep 14, 2018 | 121.58 | 121.64 | 121.38 | 121.38 | 10,754 | -0.42(-0.35%) |
Sep 13, 2018 | 121.79 | 121.88 | 121.62 | 121.80 | 57,898 | +0.56(+0.47%) |
Sep 12, 2018 | 120.78 | 121.45 | 120.77 | 121.23 | 27,154 | +0.30(+0.25%) |
Sep 11, 2018 | 120.67 | 120.96 | 120.67 | 120.94 | 16,058 | -0.12(-0.10%) |
Sep 10, 2018 | 121.08 | 121.12 | 120.92 | 121.06 | 71,140 | +0.98(+0.81%) |
Sep 07, 2018 | 120.45 | 120.71 | 120.05 | 120.08 | 96,057 | -0.03(-0.02%) |
Sep 06, 2018 | 120.27 | 120.30 | 120.09 | 120.11 | 30,651 | +0.17(+0.14%) |
Sep 05, 2018 | 120.47 | 120.59 | 119.61 | 119.94 | 140,081 | +0.48(+0.40%) |
Sep 04, 2018 | 119.33 | 119.57 | 119.04 | 119.46 | 82,729 | -0.95(-0.79%) |
Aug 31, 2018 | 120.41 | 120.41 | 120.41 | 0 | -0.56(-0.46%) | |
Aug 30, 2018 | 120.76 | 120.97 | 120.66 | 120.97 | 12,832 | -0.09(-0.07%) |
Aug 29, 2018 | 119.62 | 121.05 | 119.59 | 121.05 | 139,998 | +1.48(+1.24%) |
Aug 28, 2018 | 120.06 | 120.07 | 119.56 | 119.57 | 32,760 | -0.23(-0.19%) |
Aug 27, 2018 | 119.65 | 119.82 | 119.61 | 119.80 | 71,044 | +0.41(+0.34%) |
Aug 24, 2018 | 119.47 | 119.53 | 119.34 | 119.39 | 38,840 | +0.32(+0.27%) |
Aug 23, 2018 | 119.48 | 119.52 | 118.98 | 119.07 | 28,575 | -1.02(-0.85%) |
Aug 22, 2018 | 120.15 | 120.19 | 119.90 | 120.08 | 28,645 | +0.17(+0.14%) |
Aug 21, 2018 | 119.39 | 120.07 | 119.36 | 119.91 | 29,477 | +1.08(+0.91%) |
Aug 20, 2018 | 118.69 | 118.84 | 118.56 | 118.83 | 102,415 | +0.36(+0.31%) |
Aug 17, 2018 | 118.27 | 118.48 | 118.27 | 118.47 | 5,220 | +0.31(+0.26%) |
Aug 16, 2018 | 118.20 | 118.46 | 118.00 | 118.16 | 12,755 | +0.19(+0.16%) |
Aug 15, 2018 | 117.83 | 118.05 | 117.69 | 117.97 | 20,011 | -0.14(-0.12%) |
Aug 14, 2018 | 118.69 | 118.70 | 118.06 | 118.11 | 22,687 | -0.38(-0.32%) |
Aug 13, 2018 | 118.75 | 118.86 | 118.42 | 118.49 | 52,122 | -0.13(-0.11%) |
Aug 10, 2018 | 118.26 | 118.76 | 118.26 | 118.62 | 33,829 | -0.58(-0.49%) |
Aug 09, 2018 | 119.79 | 119.79 | 119.19 | 119.20 | 30,871 | -0.55(-0.46%) |
Aug 08, 2018 | 119.64 | 119.82 | 119.61 | 119.75 | 17,198 | -0.51(-0.42%) |
Aug 07, 2018 | 120.34 | 120.42 | 120.12 | 120.26 | 19,034 | +0.01(+0.01%) |
Aug 06, 2018 | 120.20 | 120.32 | 120.12 | 120.25 | 12,826 | -0.59(-0.49%) |
Aug 03, 2018 | 120.75 | 121.00 | 120.75 | 120.84 | 11,693 | -0.14(-0.12%) |
Aug 02, 2018 | 121.33 | 121.36 | 120.98 | 120.98 | 20,323 | -0.96(-0.79%) |
Aug 01, 2018 | 121.98 | 122.07 | 121.79 | 121.94 | 11,103 | -0.01(-0.01%) |
Jul 31, 2018 | 122.02 | 122.07 | 121.64 | 121.95 | 26,712 | -0.12(-0.09%) |
Jul 30, 2018 | 121.97 | 122.18 | 121.95 | 122.07 | 41,126 | +0.26(+0.21%) |
Jul 27, 2018 | 121.82 | 122.00 | 121.79 | 121.81 | 16,721 | +0.03(+0.02%) |
Jul 26, 2018 | 122.13 | 122.25 | 121.78 | 121.78 | 76,967 | -0.83(-0.68%) |
Jul 25, 2018 | 122.41 | 122.64 | 122.07 | 122.61 | 19,148 | +0.43(+0.35%) |
Jul 24, 2018 | 121.93 | 122.26 | 121.93 | 122.18 | 23,924 | +0.42(+0.35%) |
Jul 23, 2018 | 121.93 | 121.93 | 121.61 | 121.76 | 62,150 | -0.30(-0.24%) |
Jul 20, 2018 | 121.72 | 122.06 | 121.65 | 122.06 | 20,422 | +1.22(+1.01%) |
Jul 19, 2018 | 120.58 | 121.07 | 120.58 | 120.84 | 37,029 | -0.71(-0.58%) |
Jul 18, 2018 | 121.30 | 121.55 | 121.17 | 121.55 | 41,170 | -0.34(-0.28%) |
Jul 17, 2018 | 122.33 | 122.41 | 121.44 | 121.89 | 140,621 | -1.09(-0.89%) |
Jul 16, 2018 | 123.23 | 123.31 | 122.95 | 122.99 | 11,195 | -0.01(-0.01%) |
Jul 13, 2018 | 122.38 | 123.00 | 122.38 | 123.00 | 12,172 | +0.20(+0.16%) |
Jul 12, 2018 | 122.89 | 123.00 | 122.75 | 122.79 | 29,375 | +0.11(+0.09%) |
Jul 11, 2018 | 123.31 | 123.32 | 122.68 | 122.68 | 110,027 | -0.62(-0.51%) |
Jul 10, 2018 | 123.31 | 123.40 | 123.10 | 123.30 | 10,584 | +0.14(+0.12%) |
Jul 09, 2018 | 124.03 | 124.03 | 122.58 | 123.16 | 190,386 | -0.15(-0.12%) |
Jul 06, 2018 | 123.30 | 123.40 | 123.25 | 123.31 | 26,402 | +0.43(+0.35%) |
Jul 05, 2018 | 122.87 | 122.96 | 122.76 | 122.88 | 39,233 | +0.51(+0.42%) |
Jul 03, 2018 | 122.37 | 122.37 | 122.37 | 0 | +0.35(+0.29%) | |
Jul 02, 2018 | 121.75 | 122.17 | 121.75 | 122.02 | 14,317 | -0.65(-0.53%) |
Jun 29, 2018 | 122.27 | 122.71 | 122.27 | 122.67 | 13,368 | +1.15(+0.95%) |
Jun 28, 2018 | 121.47 | 121.78 | 121.44 | 121.52 | 18,676 | -0.34(-0.28%) |
Jun 27, 2018 | 122.33 | 122.37 | 121.83 | 121.86 | 19,053 | -1.01(-0.82%) |
Jun 26, 2018 | 123.10 | 123.10 | 122.68 | 122.87 | 26,967 | -0.53(-0.43%) |
Jun 25, 2018 | 123.45 | 123.49 | 123.25 | 123.40 | 12,257 | +0.15(+0.12%) |
Jun 22, 2018 | 123.56 | 123.56 | 123.14 | 123.25 | 14,169 | +0.15(+0.12%) |
Jun 21, 2018 | 123.17 | 123.30 | 123.01 | 123.10 | 21,762 | +0.56(+0.45%) |
Jun 20, 2018 | 122.60 | 122.80 | 122.52 | 122.55 | 51,641 | +0.07(+0.05%) |
Jun 19, 2018 | 122.51 | 122.52 | 122.36 | 122.48 | 20,016 | -0.61(-0.50%) |
Jun 18, 2018 | 123.06 | 123.20 | 123.01 | 123.09 | 11,492 | -0.33(-0.26%) |
Jun 15, 2018 | 123.56 | 123.44 | 123.42 | 44,222 | -0.02(-0.02%) | |
Jun 14, 2018 | 123.93 | 123.99 | 123.39 | 123.44 | 17,189 | -0.96(-0.77%) |
Jun 13, 2018 | 124.03 | 124.40 | 123.84 | 124.39 | 88,594 | +0.08(+0.06%) |
Jun 12, 2018 | 124.18 | 124.76 | 124.12 | 124.32 | 79,081 | -0.10(-0.08%) |
Jun 11, 2018 | 124.41 | 124.57 | 124.30 | 124.42 | 36,424 | -0.22(-0.18%) |
Jun 08, 2018 | 124.35 | 124.72 | 124.35 | 124.64 | 18,605 | -0.13(-0.11%) |
Jun 07, 2018 | 124.59 | 125.03 | 124.32 | 124.78 | 43,268 | +0.11(+0.09%) |
Jun 06, 2018 | 124.59 | 124.67 | 35,234 | +0.17(+0.14%) | ||
Jun 05, 2018 | 124.20 | 124.61 | 123.97 | 124.50 | 168,127 | +0.75(+0.60%) |