Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 133.22 | 134.51 | 133.09 | 133.16 | 302,163 | -0.19(-0.14%) |
Sep 27, 2018 | 132.99 | 133.69 | 132.27 | 133.35 | 228,175 | +0.60(+0.45%) |
Sep 26, 2018 | 132.81 | 133.79 | 132.34 | 132.75 | 229,495 | +0.08(+0.06%) |
Sep 25, 2018 | 132.06 | 133.53 | 131.72 | 132.67 | 227,703 | +0.97(+0.74%) |
Sep 24, 2018 | 132.80 | 132.80 | 130.83 | 131.70 | 167,910 | -1.38(-1.03%) |
Sep 21, 2018 | 133.82 | 134.45 | 132.87 | 133.07 | 361,709 | -0.29(-0.22%) |
Sep 20, 2018 | 135.44 | 135.97 | 132.87 | 133.37 | 155,618 | -1.16(-0.86%) |
Sep 19, 2018 | 135.84 | 136.91 | 134.08 | 134.53 | 147,938 | -1.38(-1.01%) |
Sep 18, 2018 | 135.33 | 136.85 | 135.22 | 135.90 | 160,656 | +0.73(+0.54%) |
Sep 17, 2018 | 134.78 | 135.65 | 133.78 | 135.18 | 182,840 | +0.64(+0.48%) |
Sep 14, 2018 | 134.18 | 135.16 | 133.68 | 134.54 | 214,651 | +0.59(+0.44%) |
Sep 13, 2018 | 132.30 | 134.60 | 131.68 | 133.95 | 397,226 | +2.22(+1.68%) |
Sep 12, 2018 | 131.30 | 132.22 | 130.29 | 131.73 | 208,636 | +0.36(+0.27%) |
Sep 11, 2018 | 129.57 | 131.65 | 128.78 | 131.37 | 199,035 | +1.44(+1.11%) |
Sep 10, 2018 | 131.15 | 131.66 | 129.80 | 129.93 | 147,982 | -0.55(-0.42%) |
Sep 07, 2018 | 130.26 | 130.71 | 129.17 | 130.48 | 101,030 | -0.07(-0.05%) |
Sep 06, 2018 | 130.22 | 131.27 | 129.72 | 130.54 | 212,885 | +0.47(+0.37%) |
Sep 05, 2018 | 128.53 | 130.24 | 128.03 | 130.07 | 208,027 | +1.28(+0.99%) |
Sep 04, 2018 | 129.59 | 129.75 | 128.60 | 128.79 | 121,881 | -1.01(-0.78%) |
Aug 31, 2018 | 129.80 | 129.80 | 129.80 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 130.03 | 130.65 | 129.32 | 129.79 | 217,519 | -0.54(-0.42%) |
Aug 29, 2018 | 130.03 | 130.77 | 129.21 | 130.33 | 172,390 | +0.43(+0.33%) |
Aug 28, 2018 | 131.15 | 131.54 | 129.13 | 129.91 | 154,651 | -1.00(-0.76%) |
Aug 27, 2018 | 129.28 | 131.23 | 129.28 | 130.90 | 305,312 | +2.17(+1.69%) |
Aug 24, 2018 | 128.22 | 128.91 | 127.78 | 128.73 | 206,808 | +0.71(+0.55%) |
Aug 23, 2018 | 129.32 | 129.32 | 127.49 | 128.03 | 188,675 | -1.53(-1.18%) |
Aug 22, 2018 | 130.19 | 130.51 | 129.28 | 129.56 | 173,002 | -0.75(-0.57%) |
Aug 21, 2018 | 128.95 | 130.53 | 128.83 | 130.30 | 223,182 | +1.98(+1.54%) |
Aug 20, 2018 | 128.41 | 129.02 | 127.66 | 128.33 | 275,579 | +0.33(+0.26%) |
Aug 17, 2018 | 126.55 | 128.32 | 126.55 | 128.00 | 315,992 | +1.26(+0.99%) |
Aug 16, 2018 | 127.84 | 128.84 | 126.46 | 126.74 | 356,848 | -0.14(-0.11%) |
Aug 15, 2018 | 128.24 | 128.38 | 125.44 | 126.87 | 168,743 | -2.36(-1.83%) |
Aug 14, 2018 | 127.99 | 130.21 | 127.99 | 129.24 | 129,840 | +1.57(+1.23%) |
Aug 13, 2018 | 126.83 | 128.39 | 126.02 | 127.67 | 271,818 | +1.42(+1.12%) |
Aug 10, 2018 | 127.07 | 127.33 | 126.17 | 126.25 | 166,252 | -1.26(-0.99%) |
Aug 09, 2018 | 127.98 | 129.27 | 127.30 | 127.51 | 155,224 | -0.48(-0.38%) |
Aug 08, 2018 | 128.33 | 128.33 | 126.97 | 128.00 | 261,409 | -0.18(-0.14%) |
Aug 07, 2018 | 128.17 | 128.60 | 127.69 | 128.18 | 259,508 | +0.45(+0.35%) |
Aug 06, 2018 | 127.45 | 128.09 | 127.09 | 127.73 | 276,634 | -0.05(-0.04%) |
Aug 03, 2018 | 127.98 | 128.49 | 126.10 | 127.78 | 238,387 | +0.03(+0.02%) |
Aug 02, 2018 | 127.14 | 128.19 | 126.32 | 127.75 | 312,586 | -0.13(-0.10%) |
Aug 01, 2018 | 128.37 | 129.09 | 127.17 | 127.88 | 506,233 | -1.03(-0.80%) |
Jul 31, 2018 | 126.74 | 129.43 | 126.19 | 128.91 | 268,383 | +3.06(+2.43%) |
Jul 30, 2018 | 125.95 | 127.01 | 125.67 | 125.84 | 341,166 | -0.04(-0.03%) |
Jul 27, 2018 | 128.35 | 129.31 | 125.55 | 125.88 | 293,082 | -2.20(-1.72%) |
Jul 26, 2018 | 124.71 | 129.06 | 123.09 | 128.08 | 611,587 | +5.57(+4.55%) |
Jul 25, 2018 | 121.10 | 122.81 | 118.95 | 122.51 | 270,753 | +0.93(+0.76%) |
Jul 24, 2018 | 122.95 | 124.21 | 120.88 | 121.58 | 270,364 | -0.33(-0.27%) |
Jul 23, 2018 | 121.70 | 123.17 | 121.40 | 121.91 | 614,225 | +0.01(+0.01%) |
Jul 20, 2018 | 121.95 | 122.85 | 121.36 | 121.90 | 199,276 | -0.18(-0.15%) |
Jul 19, 2018 | 122.08 | 122.75 | 121.05 | 122.09 | 182,579 | -0.36(-0.29%) |
Jul 18, 2018 | 121.96 | 122.77 | 120.91 | 122.44 | 388,817 | +0.58(+0.48%) |
Jul 17, 2018 | 120.40 | 122.15 | 119.99 | 121.86 | 212,471 | +1.69(+1.40%) |
Jul 16, 2018 | 119.83 | 120.79 | 119.63 | 120.18 | 359,599 | +0.75(+0.62%) |
Jul 13, 2018 | 117.88 | 119.67 | 117.88 | 119.43 | 299,643 | +1.39(+1.17%) |
Jul 12, 2018 | 116.75 | 118.32 | 115.81 | 118.05 | 243,148 | +2.74(+2.38%) |
Jul 11, 2018 | 116.22 | 117.62 | 114.98 | 115.30 | 312,527 | -2.53(-2.15%) |
Jul 10, 2018 | 119.14 | 119.56 | 117.16 | 117.83 | 221,451 | -0.55(-0.47%) |
Jul 09, 2018 | 116.02 | 119.08 | 116.00 | 118.38 | 248,950 | +2.99(+2.59%) |
Jul 06, 2018 | 115.75 | 116.11 | 113.89 | 115.39 | 205,276 | -0.59(-0.51%) |
Jul 05, 2018 | 117.00 | 117.08 | 115.23 | 115.98 | 441,591 | -0.23(-0.20%) |
Jul 03, 2018 | 116.21 | 116.21 | 116.21 | 0 | +0.20(+0.17%) |