Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 118.62 | 119.49 | 118.60 | 119.00 | 1,740,300 | +0.16(+0.13%) |
Sep 27, 2018 | 119.05 | 119.19 | 118.70 | 118.84 | 474,238 | +0.33(+0.28%) |
Sep 26, 2018 | 118.94 | 119.51 | 118.33 | 118.51 | 552,221 | -0.45(-0.38%) |
Sep 25, 2018 | 118.91 | 119.09 | 118.56 | 118.96 | 576,194 | +0.40(+0.34%) |
Sep 24, 2018 | 118.18 | 118.67 | 117.47 | 118.56 | 735,449 | +0.23(+0.19%) |
Sep 21, 2018 | 118.92 | 119.06 | 118.18 | 118.33 | 530,500 | -0.12(-0.10%) |
Sep 20, 2018 | 118.40 | 118.60 | 117.89 | 118.45 | 766,284 | +0.78(+0.66%) |
Sep 19, 2018 | 118.13 | 118.48 | 117.46 | 117.67 | 455,370 | -0.49(-0.41%) |
Sep 18, 2018 | 117.17 | 118.48 | 117.08 | 118.16 | 522,138 | +1.25(+1.07%) |
Sep 17, 2018 | 118.45 | 118.46 | 116.76 | 116.91 | 705,800 | -1.42(-1.20%) |
Sep 14, 2018 | 118.50 | 118.78 | 117.92 | 118.33 | 543,500 | +0.20(+0.17%) |
Sep 13, 2018 | 118.17 | 118.52 | 117.79 | 118.13 | 815,167 | +0.67(+0.57%) |
Sep 12, 2018 | 117.42 | 117.58 | 116.33 | 117.46 | 1,999,167 | +0.16(+0.14%) |
Sep 11, 2018 | 116.39 | 117.47 | 116.11 | 117.30 | 638,077 | +0.62(+0.53%) |
Sep 10, 2018 | 117.07 | 117.07 | 116.33 | 116.68 | 542,823 | +0.41(+0.35%) |
Sep 07, 2018 | 116.21 | 117.12 | 115.75 | 116.27 | 571,500 | -0.34(-0.29%) |
Sep 06, 2018 | 116.87 | 117.27 | 115.98 | 116.61 | 945,230 | +0.07(+0.06%) |
Sep 05, 2018 | 118.48 | 118.50 | 116.27 | 116.54 | 788,080 | -2.03(-1.71%) |
Sep 04, 2018 | 118.07 | 118.66 | 117.66 | 118.57 | 923,490 | +0.39(+0.33%) |
Aug 31, 2018 | 118.18 | 118.18 | 118.18 | 0 | +0.24(+0.20%) | |
Aug 30, 2018 | 118.17 | 118.57 | 117.63 | 117.94 | 1,033,178 | -0.58(-0.49%) |
Aug 29, 2018 | 117.80 | 118.61 | 117.62 | 118.52 | 786,282 | +1.02(+0.87%) |
Aug 28, 2018 | 117.75 | 117.87 | 117.13 | 117.50 | 1,731,641 | +0.15(+0.13%) |
Aug 27, 2018 | 117.16 | 117.46 | 116.86 | 117.35 | 578,405 | +0.95(+0.82%) |
Aug 24, 2018 | 115.52 | 116.46 | 115.50 | 116.40 | 562,100 | +1.28(+1.11%) |
Aug 23, 2018 | 114.95 | 115.62 | 114.73 | 115.12 | 485,343 | +0.14(+0.12%) |
Aug 22, 2018 | 114.28 | 115.20 | 114.28 | 114.98 | 376,761 | +0.49(+0.43%) |
Aug 21, 2018 | 114.32 | 114.97 | 114.01 | 114.49 | 613,674 | +0.37(+0.32%) |
Aug 20, 2018 | 113.80 | 114.33 | 113.43 | 114.12 | 1,707,994 | +0.60(+0.53%) |
Aug 17, 2018 | 113.35 | 113.73 | 112.77 | 113.52 | 883,100 | +0.08(+0.07%) |
Aug 16, 2018 | 113.61 | 113.98 | 113.30 | 113.44 | 377,629 | +0.84(+0.75%) |
Aug 15, 2018 | 113.50 | 113.60 | 111.96 | 112.60 | 750,412 | -1.51(-1.32%) |
Aug 14, 2018 | 113.96 | 114.20 | 113.31 | 114.11 | 450,026 | +0.80(+0.71%) |
Aug 13, 2018 | 114.07 | 114.56 | 113.29 | 113.31 | 613,777 | -0.52(-0.46%) |
Aug 10, 2018 | 113.72 | 114.19 | 113.47 | 113.83 | 388,900 | -0.57(-0.50%) |
Aug 09, 2018 | 114.47 | 114.80 | 114.28 | 114.40 | 324,976 | +0.02(+0.02%) |
Aug 08, 2018 | 114.20 | 114.57 | 113.93 | 114.38 | 976,937 | +0.20(+0.18%) |
Aug 07, 2018 | 114.06 | 114.49 | 113.91 | 114.18 | 771,322 | +0.54(+0.48%) |
Aug 06, 2018 | 112.74 | 113.64 | 112.74 | 113.64 | 818,966 | +0.59(+0.52%) |
Aug 03, 2018 | 113.22 | 113.37 | 112.51 | 113.05 | 477,200 | +0.03(+0.03%) |
Aug 02, 2018 | 111.10 | 113.07 | 111.01 | 113.02 | 832,359 | +1.16(+1.04%) |
Aug 01, 2018 | 111.92 | 112.43 | 111.36 | 111.86 | 936,126 | +0.23(+0.21%) |
Jul 31, 2018 | 111.82 | 112.22 | 110.89 | 111.63 | 1,006,494 | +0.41(+0.37%) |
Jul 30, 2018 | 113.24 | 113.27 | 110.82 | 111.22 | 1,866,174 | -1.99(-1.76%) |
Jul 27, 2018 | 115.07 | 115.30 | 112.50 | 113.21 | 907,000 | -1.73(-1.51%) |
Jul 26, 2018 | 115.00 | 115.33 | 114.46 | 114.94 | 479,718 | -0.35(-0.30%) |
Jul 25, 2018 | 113.77 | 115.32 | 113.59 | 115.29 | 614,231 | +1.52(+1.34%) |
Jul 24, 2018 | 114.60 | 114.81 | 113.34 | 113.77 | 588,102 | -0.09(-0.08%) |
Jul 23, 2018 | 113.44 | 113.91 | 113.07 | 113.86 | 553,193 | +0.21(+0.18%) |
Jul 20, 2018 | 113.74 | 114.08 | 113.57 | 113.65 | 647,539 | +0.10(+0.09%) |
Jul 19, 2018 | 113.97 | 114.24 | 113.52 | 113.55 | 545,911 | -0.78(-0.68%) |
Jul 18, 2018 | 114.13 | 114.43 | 113.75 | 114.33 | 761,649 | +0.29(+0.25%) |
Jul 17, 2018 | 112.69 | 114.22 | 112.45 | 114.04 | 637,688 | +0.61(+0.54%) |
Jul 16, 2018 | 113.58 | 113.74 | 113.26 | 113.43 | 615,912 | +0.07(+0.06%) |
Jul 13, 2018 | 113.62 | 113.70 | 112.89 | 113.36 | 904,102 | -0.17(-0.15%) |
Jul 12, 2018 | 112.65 | 113.56 | 112.59 | 113.53 | 1,018,444 | +1.56(+1.39%) |
Jul 11, 2018 | 111.66 | 112.45 | 111.56 | 111.97 | 942,076 | -0.59(-0.52%) |
Jul 10, 2018 | 112.76 | 112.91 | 112.23 | 112.56 | 2,905,093 | +0.28(+0.25%) |
Jul 09, 2018 | 111.74 | 112.31 | 111.40 | 112.28 | 609,882 | +1.27(+1.14%) |
Jul 06, 2018 | 110.03 | 111.17 | 109.61 | 111.01 | 635,641 | +1.00(+0.91%) |
Jul 05, 2018 | 109.89 | 110.08 | 109.12 | 110.01 | 1,403,317 | +0.74(+0.68%) |
Jul 03, 2018 | 109.27 | 109.27 | 109.27 | 0 | -0.90(-0.82%) |