Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 122.85 | 125.06 | 122.49 | 123.61 | 2,957,742 | +0.67(+0.54%) |
Sep 27, 2018 | 123.64 | 123.89 | 122.83 | 122.94 | 804,083 | -0.39(-0.31%) |
Sep 26, 2018 | 123.94 | 124.42 | 123.14 | 123.33 | 972,718 | -0.73(-0.59%) |
Sep 25, 2018 | 124.09 | 124.84 | 123.60 | 124.06 | 723,795 | +0.55(+0.45%) |
Sep 24, 2018 | 123.20 | 123.65 | 122.12 | 123.50 | 579,659 | +0.10(+0.08%) |
Sep 21, 2018 | 123.79 | 124.75 | 123.20 | 123.41 | 1,560,498 | +0.04(+0.03%) |
Sep 20, 2018 | 123.86 | 123.86 | 122.42 | 123.37 | 951,093 | +0.32(+0.26%) |
Sep 19, 2018 | 125.14 | 125.34 | 122.93 | 123.05 | 850,507 | -1.68(-1.35%) |
Sep 18, 2018 | 123.19 | 125.02 | 123.08 | 124.73 | 714,551 | +1.53(+1.24%) |
Sep 17, 2018 | 124.53 | 124.90 | 122.99 | 123.19 | 446,338 | -1.57(-1.26%) |
Sep 14, 2018 | 125.05 | 125.36 | 124.33 | 124.77 | 442,249 | +0.25(+0.20%) |
Sep 13, 2018 | 124.55 | 125.41 | 123.99 | 124.51 | 786,733 | +0.38(+0.30%) |
Sep 12, 2018 | 123.09 | 124.59 | 123.06 | 124.14 | 909,829 | +1.11(+0.90%) |
Sep 11, 2018 | 121.32 | 123.09 | 120.91 | 123.03 | 818,909 | +1.19(+0.98%) |
Sep 10, 2018 | 120.81 | 121.97 | 120.08 | 121.84 | 857,102 | +1.80(+1.50%) |
Sep 07, 2018 | 120.12 | 121.50 | 119.44 | 120.04 | 1,011,140 | -0.53(-0.44%) |
Sep 06, 2018 | 120.30 | 120.88 | 119.03 | 120.58 | 696,342 | +0.57(+0.48%) |
Sep 05, 2018 | 121.54 | 121.54 | 119.30 | 120.00 | 1,085,531 | -1.77(-1.45%) |
Sep 04, 2018 | 120.67 | 122.03 | 120.37 | 121.77 | 781,876 | +0.90(+0.75%) |
Aug 31, 2018 | 120.87 | 120.87 | 120.87 | 0 | +0.88(+0.74%) | |
Aug 30, 2018 | 120.98 | 121.25 | 118.88 | 119.98 | 1,029,793 | -1.30(-1.07%) |
Aug 29, 2018 | 120.97 | 121.81 | 120.91 | 121.28 | 731,578 | +0.62(+0.51%) |
Aug 28, 2018 | 119.82 | 120.93 | 119.79 | 120.66 | 1,074,987 | +1.11(+0.93%) |
Aug 27, 2018 | 118.89 | 119.78 | 118.83 | 119.56 | 991,825 | +1.05(+0.88%) |
Aug 24, 2018 | 116.89 | 118.56 | 116.89 | 118.51 | 551,231 | +1.72(+1.47%) |
Aug 23, 2018 | 116.84 | 117.81 | 116.51 | 116.79 | 528,538 | +0.04(+0.03%) |
Aug 22, 2018 | 115.45 | 116.94 | 115.41 | 116.75 | 536,522 | +1.27(+1.10%) |
Aug 21, 2018 | 115.74 | 116.23 | 115.35 | 115.48 | 640,892 | -0.25(-0.22%) |
Aug 20, 2018 | 115.46 | 116.11 | 114.88 | 115.73 | 656,574 | +0.60(+0.52%) |
Aug 17, 2018 | 114.50 | 115.36 | 114.08 | 115.13 | 709,757 | +0.63(+0.55%) |
Aug 16, 2018 | 114.27 | 114.66 | 113.38 | 114.50 | 840,504 | +1.07(+0.94%) |
Aug 15, 2018 | 114.58 | 115.09 | 112.21 | 113.44 | 1,004,480 | -1.39(-1.21%) |
Aug 14, 2018 | 113.60 | 115.21 | 112.53 | 114.82 | 735,739 | +1.37(+1.21%) |
Aug 13, 2018 | 112.68 | 114.54 | 112.52 | 113.45 | 1,105,446 | +0.78(+0.69%) |
Aug 10, 2018 | 112.55 | 113.65 | 112.26 | 112.68 | 890,855 | -0.46(-0.40%) |
Aug 09, 2018 | 113.02 | 114.43 | 112.81 | 113.13 | 1,195,162 | +0.43(+0.38%) |
Aug 08, 2018 | 114.39 | 114.71 | 112.54 | 112.71 | 1,384,565 | -1.83(-1.60%) |
Aug 07, 2018 | 115.27 | 115.45 | 114.01 | 114.54 | 1,020,399 | -0.37(-0.32%) |
Aug 06, 2018 | 115.19 | 115.68 | 113.73 | 114.91 | 1,262,788 | -0.32(-0.28%) |
Aug 03, 2018 | 116.18 | 116.18 | 112.96 | 115.23 | 1,549,385 | -0.40(-0.34%) |
Aug 02, 2018 | 111.81 | 117.39 | 111.70 | 115.63 | 3,372,049 | +7.06(+6.51%) |
Aug 01, 2018 | 108.82 | 110.41 | 108.39 | 108.56 | 1,831,079 | -0.65(-0.60%) |
Jul 31, 2018 | 109.61 | 109.99 | 108.44 | 109.21 | 970,388 | +0.30(+0.28%) |
Jul 30, 2018 | 111.81 | 112.45 | 108.25 | 108.91 | 792,526 | -2.90(-2.59%) |
Jul 27, 2018 | 114.51 | 114.51 | 111.09 | 111.81 | 612,765 | -2.36(-2.06%) |
Jul 26, 2018 | 114.10 | 114.83 | 112.56 | 114.17 | 757,794 | -0.15(-0.13%) |
Jul 25, 2018 | 111.65 | 114.39 | 111.60 | 114.32 | 939,016 | +2.35(+2.10%) |
Jul 24, 2018 | 114.29 | 114.88 | 109.73 | 111.97 | 2,146,205 | -2.33(-2.04%) |
Jul 23, 2018 | 113.34 | 114.61 | 113.25 | 114.30 | 481,842 | +0.67(+0.59%) |
Jul 20, 2018 | 113.41 | 114.77 | 113.11 | 113.63 | 795,648 | +0.04(+0.03%) |
Jul 19, 2018 | 114.46 | 114.86 | 113.45 | 113.59 | 679,351 | -1.18(-1.03%) |
Jul 18, 2018 | 114.39 | 114.99 | 113.71 | 114.77 | 667,013 | +0.35(+0.31%) |
Jul 17, 2018 | 113.16 | 114.72 | 112.81 | 114.42 | 646,030 | +0.91(+0.80%) |
Jul 16, 2018 | 114.42 | 114.69 | 113.34 | 113.51 | 668,753 | -0.92(-0.81%) |
Jul 13, 2018 | 114.29 | 115.00 | 113.81 | 114.43 | 726,325 | +0.26(+0.23%) |
Jul 12, 2018 | 113.75 | 114.24 | 112.29 | 114.17 | 1,112,957 | +1.23(+1.09%) |
Jul 11, 2018 | 109.83 | 113.32 | 109.43 | 112.94 | 1,744,301 | +2.73(+2.47%) |
Jul 10, 2018 | 109.74 | 111.32 | 109.74 | 110.21 | 791,902 | +0.60(+0.55%) |
Jul 09, 2018 | 109.44 | 109.99 | 109.06 | 109.61 | 890,890 | +0.22(+0.20%) |
Jul 06, 2018 | 108.95 | 109.86 | 108.08 | 109.39 | 780,933 | +0.64(+0.59%) |
Jul 05, 2018 | 108.01 | 108.81 | 106.86 | 108.75 | 909,616 | +0.96(+0.89%) |
Jul 03, 2018 | 107.79 | 107.79 | 107.79 | 0 | -1.27(-1.17%) |