Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.85 | 129.71 | 127.78 | 129.35 | 283,500 | +0.63(+0.49%) |
Sep 27, 2018 | 129.50 | 129.90 | 128.55 | 128.72 | 253,744 | -0.10(-0.08%) |
Sep 26, 2018 | 129.40 | 129.88 | 128.43 | 128.82 | 264,738 | -0.83(-0.64%) |
Sep 25, 2018 | 129.40 | 130.16 | 128.63 | 129.65 | 519,210 | +0.15(+0.12%) |
Sep 24, 2018 | 131.65 | 131.97 | 128.67 | 129.50 | 398,607 | +0.69(+0.54%) |
Sep 21, 2018 | 127.96 | 129.50 | 127.36 | 128.81 | 596,500 | +1.31(+1.03%) |
Sep 20, 2018 | 126.48 | 127.65 | 126.08 | 127.50 | 343,451 | +1.65(+1.31%) |
Sep 19, 2018 | 126.92 | 126.98 | 125.39 | 125.85 | 195,509 | -0.71(-0.56%) |
Sep 18, 2018 | 125.50 | 126.88 | 125.18 | 126.56 | 560,755 | +0.89(+0.71%) |
Sep 17, 2018 | 126.36 | 126.77 | 125.29 | 125.67 | 389,995 | -0.54(-0.43%) |
Sep 14, 2018 | 126.24 | 126.98 | 125.86 | 126.21 | 257,900 | +0.29(+0.23%) |
Sep 13, 2018 | 126.19 | 126.50 | 125.00 | 125.92 | 194,951 | +0.32(+0.25%) |
Sep 12, 2018 | 126.28 | 126.50 | 124.95 | 125.60 | 423,001 | -0.65(-0.51%) |
Sep 11, 2018 | 125.63 | 126.54 | 124.92 | 126.25 | 243,167 | +0.35(+0.28%) |
Sep 10, 2018 | 126.53 | 127.94 | 124.29 | 125.90 | 274,131 | -0.19(-0.15%) |
Sep 07, 2018 | 125.54 | 126.20 | 124.29 | 126.09 | 344,500 | +0.64(+0.51%) |
Sep 06, 2018 | 125.57 | 126.62 | 125.00 | 125.45 | 636,616 | -0.04(-0.03%) |
Sep 05, 2018 | 122.27 | 125.58 | 121.05 | 125.49 | 600,232 | +3.23(+2.64%) |
Sep 04, 2018 | 121.84 | 122.62 | 120.24 | 122.26 | 472,811 | +0.72(+0.59%) |
Aug 31, 2018 | 121.54 | 121.54 | 121.54 | 0 | +2.13(+1.78%) | |
Aug 30, 2018 | 120.79 | 121.10 | 119.16 | 119.41 | 316,948 | -1.86(-1.53%) |
Aug 29, 2018 | 121.08 | 122.07 | 119.24 | 121.27 | 372,808 | +0.18(+0.15%) |
Aug 28, 2018 | 120.20 | 122.45 | 120.03 | 121.09 | 450,309 | +1.56(+1.31%) |
Aug 27, 2018 | 119.41 | 120.36 | 117.52 | 119.53 | 215,890 | +0.27(+0.23%) |
Aug 24, 2018 | 118.41 | 120.52 | 117.94 | 119.26 | 420,500 | +1.12(+0.95%) |
Aug 23, 2018 | 118.29 | 118.31 | 116.74 | 118.14 | 343,218 | +0.12(+0.10%) |
Aug 22, 2018 | 118.54 | 118.79 | 117.13 | 118.02 | 332,148 | -0.94(-0.79%) |
Aug 21, 2018 | 116.63 | 119.50 | 116.40 | 118.96 | 396,855 | +1.95(+1.67%) |
Aug 20, 2018 | 116.18 | 117.40 | 115.63 | 117.01 | 356,576 | +1.12(+0.97%) |
Aug 17, 2018 | 115.30 | 116.39 | 115.25 | 115.89 | 474,800 | +0.55(+0.48%) |
Aug 16, 2018 | 116.20 | 116.23 | 114.94 | 115.34 | 549,900 | -0.17(-0.15%) |
Aug 15, 2018 | 114.31 | 116.00 | 113.66 | 115.51 | 579,309 | +0.38(+0.33%) |
Aug 14, 2018 | 115.50 | 116.27 | 114.78 | 115.13 | 802,800 | -0.37(-0.32%) |
Aug 13, 2018 | 116.46 | 116.71 | 114.85 | 115.50 | 678,792 | -0.80(-0.69%) |
Aug 10, 2018 | 117.80 | 118.22 | 116.19 | 116.30 | 579,700 | -0.71(-0.61%) |
Aug 09, 2018 | 120.88 | 120.88 | 116.87 | 117.01 | 1,003,849 | -3.42(-2.84%) |
Aug 08, 2018 | 114.29 | 131.40 | 114.07 | 120.43 | 2,587,048 | +14.72(+13.92%) |
Aug 07, 2018 | 105.00 | 106.88 | 104.65 | 105.71 | 765,510 | +1.05(+1.00%) |
Aug 06, 2018 | 101.69 | 104.84 | 101.69 | 104.66 | 707,450 | +2.53(+2.48%) |
Aug 03, 2018 | 103.12 | 103.61 | 100.88 | 102.13 | 415,100 | -0.72(-0.70%) |
Aug 02, 2018 | 101.11 | 102.95 | 100.72 | 102.85 | 572,014 | +1.58(+1.56%) |
Aug 01, 2018 | 101.90 | 102.74 | 100.21 | 101.27 | 769,284 | -1.21(-1.18%) |
Jul 31, 2018 | 101.41 | 102.88 | 101.41 | 102.48 | 710,519 | +1.76(+1.75%) |
Jul 30, 2018 | 101.52 | 102.33 | 100.63 | 100.72 | 902,661 | -1.09(-1.07%) |
Jul 27, 2018 | 101.97 | 102.45 | 101.12 | 101.81 | 532,800 | +0.32(+0.32%) |
Jul 26, 2018 | 99.97 | 101.88 | 99.51 | 101.49 | 1,360,506 | +1.39(+1.39%) |
Jul 25, 2018 | 100.38 | 100.93 | 98.85 | 100.10 | 505,598 | -0.25(-0.25%) |
Jul 24, 2018 | 100.44 | 101.22 | 99.15 | 100.35 | 662,331 | +0.27(+0.27%) |
Jul 23, 2018 | 101.77 | 98.52 | 100.08 | 333,464 | -1.40(-1.38%) | |
Jul 20, 2018 | 100.54 | 102.31 | 100.25 | 101.48 | 1,127,051 | +0.88(+0.87%) |
Jul 19, 2018 | 101.39 | 100.18 | 100.60 | 613,433 | +0.66(+0.66%) | |
Jul 18, 2018 | 98.78 | 100.20 | 98.41 | 99.94 | 659,073 | +1.09(+1.10%) |
Jul 17, 2018 | 99.29 | 99.91 | 98.39 | 98.85 | 382,286 | -0.79(-0.79%) |
Jul 16, 2018 | 102.58 | 102.59 | 99.55 | 99.64 | 434,627 | -2.59(-2.53%) |
Jul 13, 2018 | 101.88 | 102.77 | 101.57 | 102.23 | 769,271 | +0.40(+0.39%) |
Jul 12, 2018 | 103.00 | 103.19 | 101.49 | 101.83 | 500,768 | -1.01(-0.98%) |
Jul 11, 2018 | 103.53 | 104.32 | 102.69 | 102.84 | 745,980 | -0.90(-0.87%) |
Jul 10, 2018 | 103.90 | 104.58 | 103.31 | 103.74 | 927,359 | +0.14(+0.14%) |
Jul 09, 2018 | 103.54 | 104.23 | 103.44 | 103.60 | 1,646,664 | +0.43(+0.42%) |
Jul 06, 2018 | 104.55 | 105.14 | 102.83 | 103.17 | 664,343 | -1.19(-1.14%) |
Jul 05, 2018 | 104.26 | 104.53 | 103.47 | 104.36 | 814,436 | +0.17(+0.16%) |
Jul 03, 2018 | 104.19 | 104.19 | 104.19 | 0 | +0.98(+0.95%) |