Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 125.90 | 127.73 | 125.90 | 127.61 | 1,734,553 | +1.68(+1.33%) |
Sep 27, 2018 | 126.22 | 127.01 | 125.86 | 125.94 | 1,742,605 | +0.20(+0.16%) |
Sep 26, 2018 | 127.09 | 127.46 | 125.51 | 125.73 | 1,578,068 | -1.53(-1.20%) |
Sep 25, 2018 | 127.78 | 128.08 | 127.07 | 127.26 | 1,290,892 | -0.59(-0.46%) |
Sep 24, 2018 | 129.27 | 129.34 | 127.44 | 127.86 | 1,440,316 | -1.84(-1.42%) |
Sep 21, 2018 | 129.72 | 130.67 | 129.55 | 129.70 | 3,198,021 | -0.21(-0.16%) |
Sep 20, 2018 | 128.93 | 130.02 | 128.27 | 129.91 | 1,169,359 | +1.00(+0.78%) |
Sep 19, 2018 | 128.91 | 129.49 | 128.69 | 128.90 | 1,428,251 | +0.15(+0.11%) |
Sep 18, 2018 | 128.50 | 129.70 | 128.34 | 128.75 | 1,268,893 | -0.30(-0.23%) |
Sep 17, 2018 | 128.47 | 129.62 | 127.86 | 129.05 | 1,726,285 | +0.49(+0.38%) |
Sep 14, 2018 | 129.73 | 129.83 | 128.14 | 128.56 | 1,354,061 | -1.34(-1.03%) |
Sep 13, 2018 | 129.27 | 130.50 | 129.05 | 129.90 | 1,911,230 | +1.23(+0.96%) |
Sep 12, 2018 | 128.63 | 128.79 | 127.91 | 128.67 | 1,556,900 | +0.27(+0.21%) |
Sep 11, 2018 | 128.56 | 128.86 | 127.99 | 128.40 | 1,367,991 | -0.29(-0.22%) |
Sep 10, 2018 | 128.62 | 129.59 | 128.46 | 128.69 | 1,502,402 | +0.68(+0.53%) |
Sep 07, 2018 | 128.89 | 129.44 | 127.84 | 128.00 | 1,729,814 | -1.34(-1.04%) |
Sep 06, 2018 | 129.09 | 129.63 | 128.66 | 129.35 | 1,492,980 | +0.43(+0.33%) |
Sep 05, 2018 | 129.30 | 129.37 | 128.00 | 128.92 | 1,908,779 | -0.48(-0.37%) |
Sep 04, 2018 | 129.91 | 130.20 | 128.88 | 129.40 | 1,340,685 | -0.85(-0.65%) |
Aug 31, 2018 | 130.25 | 130.25 | 130.25 | 0 | +0.16(+0.12%) | |
Aug 30, 2018 | 131.57 | 131.79 | 129.80 | 130.09 | 1,183,968 | -1.32(-1.00%) |
Aug 29, 2018 | 131.27 | 132.12 | 131.16 | 131.41 | 1,498,606 | +0.31(+0.23%) |
Aug 28, 2018 | 129.31 | 131.11 | 129.17 | 131.10 | 1,365,220 | +1.51(+1.17%) |
Aug 27, 2018 | 129.76 | 130.19 | 129.05 | 129.59 | 1,228,230 | +0.27(+0.21%) |
Aug 24, 2018 | 128.73 | 129.73 | 128.73 | 129.32 | 1,533,923 | +0.59(+0.46%) |
Aug 23, 2018 | 129.65 | 129.90 | 128.56 | 128.73 | 1,381,436 | -0.64(-0.49%) |
Aug 22, 2018 | 130.38 | 130.75 | 128.83 | 129.37 | 1,298,812 | -1.02(-0.78%) |
Aug 21, 2018 | 131.55 | 131.74 | 130.09 | 130.39 | 1,740,183 | -1.32(-1.00%) |
Aug 20, 2018 | 132.43 | 132.69 | 131.47 | 131.71 | 1,713,127 | -0.33(-0.25%) |
Aug 17, 2018 | 130.92 | 132.07 | 130.76 | 132.04 | 1,765,305 | +1.27(+0.97%) |
Aug 16, 2018 | 130.99 | 131.51 | 130.60 | 130.77 | 1,321,461 | +0.16(+0.12%) |
Aug 15, 2018 | 130.22 | 130.90 | 129.63 | 130.62 | 1,618,794 | +0.38(+0.29%) |
Aug 14, 2018 | 130.28 | 130.90 | 129.78 | 130.24 | 1,641,249 | +0.09(+0.07%) |
Aug 13, 2018 | 130.14 | 130.87 | 129.78 | 130.15 | 1,096,719 | -0.15(-0.11%) |
Aug 10, 2018 | 131.16 | 132.23 | 130.21 | 130.30 | 1,442,446 | -1.21(-0.92%) |
Aug 09, 2018 | 130.61 | 131.63 | 130.25 | 131.51 | 1,410,181 | +1.09(+0.84%) |
Aug 08, 2018 | 131.25 | 131.25 | 129.86 | 130.42 | 1,213,873 | -0.62(-0.47%) |
Aug 07, 2018 | 131.78 | 131.78 | 129.87 | 131.04 | 1,623,569 | -0.77(-0.58%) |
Aug 06, 2018 | 132.15 | 132.44 | 130.78 | 131.81 | 1,457,046 | -0.07(-0.05%) |
Aug 03, 2018 | 129.78 | 132.06 | 129.27 | 131.88 | 1,915,286 | +2.43(+1.88%) |
Aug 02, 2018 | 130.83 | 131.33 | 129.39 | 129.45 | 2,149,049 | -1.71(-1.31%) |
Aug 01, 2018 | 128.98 | 131.44 | 128.62 | 131.16 | 3,167,119 | +1.69(+1.30%) |
Jul 31, 2018 | 128.27 | 131.73 | 127.17 | 129.48 | 4,492,999 | +4.82(+3.87%) |
Jul 30, 2018 | 125.80 | 126.26 | 123.98 | 124.66 | 2,247,636 | -1.45(-1.15%) |
Jul 27, 2018 | 126.69 | 126.77 | 125.76 | 126.11 | 1,631,124 | -0.11(-0.09%) |
Jul 26, 2018 | 125.05 | 126.51 | 124.75 | 126.22 | 1,853,573 | +1.37(+1.10%) |
Jul 25, 2018 | 123.37 | 125.21 | 123.26 | 124.85 | 1,800,068 | +1.20(+0.97%) |
Jul 24, 2018 | 122.67 | 123.75 | 120.98 | 123.65 | 3,698,437 | +0.64(+0.52%) |
Jul 23, 2018 | 122.96 | 123.13 | 121.78 | 123.02 | 1,669,140 | +0.40(+0.33%) |
Jul 20, 2018 | 123.44 | 124.05 | 122.39 | 122.61 | 2,045,928 | -1.13(-0.91%) |
Jul 19, 2018 | 123.14 | 124.51 | 122.95 | 123.74 | 1,724,045 | +0.25(+0.20%) |
Jul 18, 2018 | 124.18 | 124.44 | 122.85 | 123.49 | 2,342,881 | -0.69(-0.56%) |
Jul 17, 2018 | 123.86 | 124.26 | 123.08 | 124.18 | 3,429,047 | +0.36(+0.29%) |
Jul 16, 2018 | 124.29 | 124.86 | 123.34 | 123.82 | 1,882,806 | -1.28(-1.03%) |
Jul 13, 2018 | 125.58 | 126.32 | 124.84 | 125.10 | 1,091,886 | -0.46(-0.37%) |
Jul 12, 2018 | 125.40 | 126.43 | 125.03 | 125.57 | 1,722,605 | +0.31(+0.24%) |
Jul 11, 2018 | 124.89 | 126.12 | 124.64 | 125.26 | 1,431,007 | -0.11(-0.09%) |
Jul 10, 2018 | 123.59 | 125.81 | 121.56 | 125.37 | 4,321,741 | +1.19(+0.96%) |
Jul 09, 2018 | 126.50 | 126.67 | 123.78 | 124.19 | 2,672,095 | -3.17(-2.49%) |
Jul 06, 2018 | 127.12 | 127.81 | 126.57 | 127.36 | 1,576,061 | +0.12(+0.10%) |
Jul 05, 2018 | 125.58 | 127.27 | 125.24 | 127.23 | 1,731,489 | +2.31(+1.85%) |
Jul 03, 2018 | 124.93 | 124.93 | 124.93 | 0 | -1.43(-1.13%) |