Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 122.26 | 122.65 | 122.16 | 122.45 | 92,345 | +0.23(+0.19%) |
Sep 27, 2018 | 122.26 | 123.04 | 121.77 | 122.22 | 115,959 | -0.28(-0.23%) |
Sep 26, 2018 | 122.71 | 123.33 | 122.39 | 122.50 | 118,923 | +0.13(+0.11%) |
Sep 25, 2018 | 123.45 | 123.45 | 122.35 | 122.37 | 96,191 | -0.81(-0.66%) |
Sep 24, 2018 | 124.59 | 124.74 | 123.02 | 123.18 | 107,248 | -1.63(-1.31%) |
Sep 21, 2018 | 124.87 | 125.08 | 124.69 | 124.82 | 130,165 | +0.23(+0.18%) |
Sep 20, 2018 | 123.61 | 124.69 | 123.61 | 124.59 | 133,123 | +1.36(+1.10%) |
Sep 19, 2018 | 123.51 | 123.90 | 123.11 | 123.23 | 79,536 | -0.34(-0.27%) |
Sep 18, 2018 | 124.12 | 124.52 | 123.23 | 123.57 | 102,683 | -0.55(-0.44%) |
Sep 17, 2018 | 123.70 | 124.12 | 123.44 | 124.12 | 934,651 | +0.40(+0.32%) |
Sep 14, 2018 | 123.76 | 123.91 | 123.21 | 123.72 | 87,582 | -0.30(-0.25%) |
Sep 13, 2018 | 124.25 | 124.25 | 123.50 | 124.03 | 91,268 | -0.29(-0.23%) |
Sep 12, 2018 | 122.90 | 124.46 | 122.88 | 124.31 | 182,551 | +1.38(+1.12%) |
Sep 11, 2018 | 123.11 | 123.23 | 122.64 | 122.93 | 79,214 | -0.30(-0.24%) |
Sep 10, 2018 | 123.03 | 123.96 | 123.03 | 123.23 | 95,878 | +0.44(+0.35%) |
Sep 07, 2018 | 122.58 | 122.93 | 122.08 | 122.79 | 135,804 | -0.34(-0.28%) |
Sep 06, 2018 | 122.71 | 123.19 | 122.41 | 123.13 | 161,249 | +0.42(+0.34%) |
Sep 05, 2018 | 121.26 | 122.80 | 121.17 | 122.71 | 179,376 | +1.30(+1.07%) |
Sep 04, 2018 | 121.50 | 122.05 | 121.25 | 121.42 | 96,873 | -0.27(-0.22%) |
Aug 31, 2018 | 121.69 | 121.69 | 121.69 | 0 | +0.11(+0.09%) | |
Aug 30, 2018 | 121.74 | 122.11 | 121.38 | 121.58 | 96,183 | -0.34(-0.28%) |
Aug 29, 2018 | 121.85 | 122.14 | 121.71 | 121.92 | 449,452 | +0.05(+0.04%) |
Aug 28, 2018 | 122.24 | 122.55 | 121.70 | 121.86 | 101,846 | -0.37(-0.30%) |
Aug 27, 2018 | 122.49 | 122.76 | 121.91 | 122.23 | 250,563 | +0.01(+0.01%) |
Aug 24, 2018 | 122.25 | 122.59 | 121.92 | 122.22 | 81,828 | -0.09(-0.07%) |
Aug 23, 2018 | 122.40 | 122.61 | 122.02 | 122.31 | 71,112 | -0.25(-0.21%) |
Aug 22, 2018 | 123.17 | 123.17 | 122.46 | 122.56 | 95,456 | -0.69(-0.56%) |
Aug 21, 2018 | 124.18 | 124.18 | 122.84 | 123.24 | 141,936 | -0.86(-0.69%) |
Aug 20, 2018 | 124.20 | 124.60 | 123.97 | 124.10 | 118,209 | +0.03(+0.02%) |
Aug 17, 2018 | 122.98 | 124.17 | 122.98 | 124.08 | 147,428 | +0.92(+0.75%) |
Aug 16, 2018 | 122.67 | 123.45 | 122.51 | 123.16 | 92,003 | +1.69(+1.39%) |
Aug 15, 2018 | 120.76 | 121.53 | 120.10 | 121.46 | 115,092 | +0.43(+0.36%) |
Aug 14, 2018 | 120.33 | 121.16 | 120.26 | 121.03 | 167,146 | +0.82(+0.68%) |
Aug 13, 2018 | 120.35 | 120.61 | 119.74 | 120.21 | 116,287 | -0.05(-0.04%) |
Aug 10, 2018 | 120.33 | 120.77 | 120.04 | 120.26 | 92,876 | -0.46(-0.38%) |
Aug 09, 2018 | 121.19 | 121.19 | 120.60 | 120.72 | 79,977 | -0.40(-0.33%) |
Aug 08, 2018 | 121.91 | 121.91 | 121.10 | 121.12 | 84,258 | -0.83(-0.68%) |
Aug 07, 2018 | 122.58 | 122.58 | 121.61 | 121.95 | 102,785 | -0.63(-0.51%) |
Aug 06, 2018 | 122.58 | 123.05 | 122.44 | 122.58 | 111,994 | -0.01(-0.01%) |
Aug 03, 2018 | 121.21 | 123.07 | 121.18 | 122.58 | 231,903 | +1.58(+1.31%) |
Aug 02, 2018 | 119.45 | 121.08 | 119.45 | 121.00 | 76,323 | +1.50(+1.26%) |
Aug 01, 2018 | 120.34 | 120.34 | 119.45 | 119.50 | 118,662 | -1.19(-0.99%) |
Jul 31, 2018 | 120.37 | 121.04 | 119.89 | 120.69 | 92,427 | +0.56(+0.47%) |
Jul 30, 2018 | 119.96 | 120.45 | 119.73 | 120.12 | 91,443 | -0.22(-0.18%) |
Jul 27, 2018 | 120.32 | 120.87 | 120.12 | 120.34 | 124,295 | -0.03(-0.02%) |
Jul 26, 2018 | 119.97 | 121.27 | 119.97 | 120.37 | 120,454 | +0.78(+0.65%) |
Jul 25, 2018 | 118.88 | 119.76 | 118.74 | 119.59 | 200,722 | +0.86(+0.72%) |
Jul 24, 2018 | 118.57 | 119.00 | 118.27 | 118.73 | 101,709 | +0.05(+0.04%) |
Jul 23, 2018 | 119.12 | 119.43 | 118.34 | 118.67 | 85,652 | -0.69(-0.58%) |
Jul 20, 2018 | 118.45 | 119.40 | 118.45 | 119.37 | 92,716 | +0.66(+0.56%) |
Jul 19, 2018 | 118.17 | 119.17 | 117.73 | 118.71 | 115,557 | +0.00(+0.00%) |
Jul 18, 2018 | 119.42 | 119.61 | 118.54 | 118.71 | 121,077 | -0.82(-0.68%) |
Jul 17, 2018 | 118.67 | 119.69 | 118.67 | 119.53 | 83,798 | +0.98(+0.83%) |
Jul 16, 2018 | 119.06 | 119.08 | 118.28 | 118.54 | 91,449 | -0.62(-0.52%) |
Jul 13, 2018 | 118.55 | 119.33 | 118.55 | 119.16 | 89,571 | +0.55(+0.46%) |
Jul 12, 2018 | 119.08 | 119.15 | 118.21 | 118.61 | 144,392 | -0.04(-0.04%) |
Jul 11, 2018 | 118.93 | 119.06 | 118.40 | 118.66 | 90,227 | -0.43(-0.37%) |
Jul 10, 2018 | 118.20 | 119.18 | 118.00 | 119.09 | 104,963 | +1.27(+1.08%) |
Jul 09, 2018 | 118.42 | 118.51 | 117.80 | 117.82 | 105,077 | -0.55(-0.46%) |
Jul 06, 2018 | 118.05 | 118.81 | 117.94 | 118.37 | 103,316 | +0.35(+0.29%) |
Jul 05, 2018 | 116.89 | 118.02 | 116.41 | 118.02 | 150,618 | +1.71(+1.47%) |
Jul 03, 2018 | 116.31 | 116.31 | 116.31 | 0 | +0.21(+0.18%) |