Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 120.54 | 121.00 | 119.07 | 120.01 | 605,645 | -0.75(-0.62%) |
Sep 27, 2018 | 121.60 | 121.98 | 120.28 | 120.75 | 473,253 | -0.32(-0.26%) |
Sep 26, 2018 | 123.18 | 123.99 | 120.87 | 121.07 | 527,508 | -2.10(-1.70%) |
Sep 25, 2018 | 123.70 | 125.15 | 122.30 | 123.17 | 925,809 | -3.50(-2.76%) |
Sep 24, 2018 | 126.30 | 126.88 | 124.55 | 126.67 | 401,074 | -0.09(-0.07%) |
Sep 21, 2018 | 129.10 | 129.44 | 126.55 | 126.75 | 613,790 | -2.25(-1.74%) |
Sep 20, 2018 | 128.51 | 130.00 | 127.09 | 129.00 | 345,043 | +1.54(+1.21%) |
Sep 19, 2018 | 127.49 | 128.55 | 125.70 | 127.46 | 376,723 | +0.58(+0.46%) |
Sep 18, 2018 | 125.96 | 128.71 | 125.81 | 126.88 | 522,890 | +0.46(+0.36%) |
Sep 17, 2018 | 131.59 | 131.90 | 126.25 | 126.42 | 418,530 | -5.40(-4.10%) |
Sep 14, 2018 | 130.84 | 132.91 | 130.58 | 131.82 | 719,268 | +1.36(+1.05%) |
Sep 13, 2018 | 134.29 | 134.72 | 123.25 | 130.45 | 1,265,303 | -4.38(-3.25%) |
Sep 12, 2018 | 138.49 | 138.77 | 132.77 | 134.83 | 508,729 | -4.43(-3.18%) |
Sep 11, 2018 | 139.30 | 140.43 | 137.37 | 139.26 | 392,177 | -0.50(-0.35%) |
Sep 10, 2018 | 142.16 | 142.40 | 138.31 | 139.75 | 334,112 | -1.39(-0.99%) |
Sep 07, 2018 | 141.23 | 145.17 | 140.66 | 141.15 | 319,057 | -1.27(-0.89%) |
Sep 06, 2018 | 142.33 | 143.22 | 140.26 | 142.41 | 270,069 | +0.02(+0.01%) |
Sep 05, 2018 | 144.78 | 144.78 | 140.90 | 142.39 | 321,068 | -1.98(-1.37%) |
Sep 04, 2018 | 142.52 | 144.72 | 141.40 | 144.38 | 263,451 | +1.44(+1.01%) |
Aug 31, 2018 | 142.94 | 142.94 | 142.94 | 0 | +1.27(+0.90%) | |
Aug 30, 2018 | 142.06 | 143.14 | 141.31 | 141.67 | 148,136 | -0.88(-0.62%) |
Aug 29, 2018 | 143.06 | 143.82 | 141.70 | 142.55 | 173,494 | +0.30(+0.21%) |
Aug 28, 2018 | 143.18 | 143.29 | 140.80 | 142.25 | 183,177 | -0.12(-0.09%) |
Aug 27, 2018 | 141.56 | 144.09 | 141.46 | 142.38 | 418,326 | +1.94(+1.39%) |
Aug 24, 2018 | 139.62 | 140.77 | 139.32 | 140.43 | 199,738 | +1.61(+1.16%) |
Aug 23, 2018 | 138.48 | 140.28 | 137.34 | 138.82 | 250,088 | -0.01(-0.01%) |
Aug 22, 2018 | 138.39 | 139.93 | 136.82 | 138.83 | 302,567 | +0.78(+0.57%) |
Aug 21, 2018 | 135.61 | 138.46 | 135.61 | 138.04 | 331,800 | +2.64(+1.95%) |
Aug 20, 2018 | 134.48 | 135.86 | 133.03 | 135.40 | 240,240 | +1.19(+0.89%) |
Aug 17, 2018 | 133.10 | 134.48 | 131.81 | 134.21 | 260,970 | +0.38(+0.28%) |
Aug 16, 2018 | 134.15 | 134.36 | 132.90 | 133.83 | 235,813 | +0.38(+0.29%) |
Aug 15, 2018 | 133.61 | 134.60 | 131.62 | 133.45 | 323,147 | -1.28(-0.95%) |
Aug 14, 2018 | 133.54 | 135.83 | 132.94 | 134.73 | 378,428 | +1.40(+1.05%) |
Aug 13, 2018 | 132.87 | 135.89 | 132.87 | 133.32 | 398,992 | +0.35(+0.27%) |
Aug 10, 2018 | 131.62 | 133.39 | 130.67 | 132.97 | 522,885 | -0.26(-0.19%) |
Aug 09, 2018 | 135.43 | 135.74 | 133.11 | 133.23 | 303,431 | -2.01(-1.49%) |
Aug 08, 2018 | 134.46 | 135.79 | 133.05 | 135.24 | 251,962 | +0.33(+0.25%) |
Aug 07, 2018 | 131.87 | 135.44 | 131.30 | 134.91 | 539,359 | +3.99(+3.04%) |
Aug 06, 2018 | 128.94 | 131.03 | 127.80 | 130.92 | 218,837 | +1.50(+1.16%) |
Aug 03, 2018 | 129.07 | 130.00 | 128.29 | 129.42 | 388,258 | +0.07(+0.05%) |
Aug 02, 2018 | 123.65 | 129.61 | 123.65 | 129.36 | 339,685 | +3.50(+2.78%) |
Aug 01, 2018 | 126.31 | 128.44 | 125.54 | 125.86 | 316,473 | -0.69(-0.54%) |
Jul 31, 2018 | 125.47 | 127.64 | 125.39 | 126.54 | 347,445 | +1.56(+1.24%) |
Jul 30, 2018 | 126.07 | 126.51 | 122.80 | 124.99 | 375,854 | -1.40(-1.11%) |
Jul 27, 2018 | 130.56 | 130.97 | 124.73 | 126.39 | 313,919 | -3.47(-2.67%) |
Jul 26, 2018 | 131.97 | 134.34 | 124.31 | 129.86 | 734,059 | +0.64(+0.49%) |
Jul 25, 2018 | 131.43 | 132.42 | 127.32 | 129.22 | 644,857 | -1.89(-1.44%) |
Jul 24, 2018 | 135.46 | 136.30 | 130.40 | 131.11 | 313,799 | -3.85(-2.86%) |
Jul 23, 2018 | 134.05 | 135.43 | 132.49 | 134.97 | 353,640 | +0.75(+0.56%) |
Jul 20, 2018 | 135.81 | 135.81 | 133.58 | 134.21 | 247,664 | -1.03(-0.76%) |
Jul 19, 2018 | 134.87 | 135.57 | 133.97 | 135.24 | 188,902 | +0.33(+0.25%) |
Jul 18, 2018 | 135.30 | 135.37 | 133.57 | 134.91 | 169,690 | +0.09(+0.07%) |
Jul 17, 2018 | 132.59 | 135.79 | 131.82 | 134.81 | 279,596 | +1.58(+1.19%) |
Jul 16, 2018 | 133.76 | 134.48 | 132.94 | 133.23 | 144,755 | -0.21(-0.16%) |
Jul 13, 2018 | 133.54 | 134.52 | 132.62 | 133.44 | 286,605 | -0.31(-0.23%) |
Jul 12, 2018 | 131.82 | 133.81 | 130.86 | 133.74 | 222,292 | +2.88(+2.20%) |
Jul 11, 2018 | 132.41 | 133.54 | 130.61 | 130.86 | 286,930 | -3.31(-2.47%) |
Jul 10, 2018 | 132.20 | 134.42 | 131.94 | 134.17 | 271,340 | +2.35(+1.78%) |
Jul 09, 2018 | 132.86 | 132.86 | 130.19 | 131.83 | 308,046 | -0.09(-0.07%) |
Jul 06, 2018 | 130.19 | 132.13 | 129.12 | 131.91 | 324,399 | +1.88(+1.45%) |
Jul 05, 2018 | 127.30 | 130.50 | 126.64 | 130.03 | 653,698 | +3.47(+2.74%) |
Jul 03, 2018 | 126.56 | 126.56 | 126.56 | 0 | -1.92(-1.49%) |