Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 131.22 | 132.52 | 130.04 | 132.28 | 2,117,187 | +0.75(+0.57%) |
Sep 27, 2018 | 129.96 | 132.13 | 129.86 | 131.53 | 2,404,799 | +1.62(+1.24%) |
Sep 26, 2018 | 128.38 | 130.52 | 127.88 | 129.91 | 2,066,961 | +2.01(+1.57%) |
Sep 25, 2018 | 128.18 | 128.70 | 126.83 | 127.91 | 1,994,290 | +0.20(+0.16%) |
Sep 24, 2018 | 126.78 | 128.32 | 126.78 | 127.71 | 1,147,196 | +0.89(+0.70%) |
Sep 21, 2018 | 126.39 | 127.21 | 126.32 | 126.81 | 3,906,768 | +0.64(+0.50%) |
Sep 20, 2018 | 126.29 | 127.21 | 125.87 | 126.18 | 1,371,871 | +0.74(+0.59%) |
Sep 19, 2018 | 127.15 | 127.15 | 125.15 | 125.43 | 2,588,485 | -1.77(-1.39%) |
Sep 18, 2018 | 126.36 | 127.90 | 126.36 | 127.20 | 2,027,535 | +1.03(+0.81%) |
Sep 17, 2018 | 127.44 | 127.60 | 125.84 | 126.18 | 910,810 | -0.88(-0.70%) |
Sep 14, 2018 | 127.50 | 128.11 | 126.99 | 127.06 | 1,041,503 | -0.20(-0.16%) |
Sep 13, 2018 | 125.30 | 127.32 | 125.30 | 127.26 | 1,622,570 | +2.23(+1.78%) |
Sep 12, 2018 | 125.35 | 125.78 | 123.78 | 125.03 | 2,211,939 | -0.27(-0.21%) |
Sep 11, 2018 | 125.14 | 126.18 | 124.81 | 125.30 | 1,795,595 | +0.27(+0.21%) |
Sep 10, 2018 | 126.36 | 126.41 | 124.53 | 125.03 | 1,526,058 | -0.92(-0.73%) |
Sep 07, 2018 | 125.32 | 126.63 | 125.07 | 125.96 | 1,476,173 | +0.16(+0.13%) |
Sep 06, 2018 | 127.43 | 127.76 | 125.08 | 125.80 | 1,653,453 | -1.42(-1.11%) |
Sep 05, 2018 | 127.39 | 128.29 | 126.20 | 127.21 | 1,930,771 | -0.23(-0.18%) |
Sep 04, 2018 | 131.28 | 131.39 | 127.30 | 127.44 | 3,552,428 | -0.08(-0.06%) |
Aug 31, 2018 | 127.52 | 127.52 | 127.52 | 0 | +2.54(+2.03%) | |
Aug 30, 2018 | 124.87 | 125.68 | 124.15 | 124.98 | 1,010,400 | -0.32(-0.26%) |
Aug 29, 2018 | 124.21 | 125.72 | 123.71 | 125.30 | 1,366,186 | +1.79(+1.45%) |
Aug 28, 2018 | 124.72 | 125.41 | 123.41 | 123.51 | 1,468,335 | -0.97(-0.78%) |
Aug 27, 2018 | 124.66 | 125.05 | 123.96 | 124.47 | 924,602 | -0.09(-0.08%) |
Aug 24, 2018 | 124.44 | 124.84 | 123.37 | 124.57 | 730,139 | +0.26(+0.21%) |
Aug 23, 2018 | 124.35 | 124.59 | 123.52 | 124.31 | 1,313,194 | -0.03(-0.02%) |
Aug 22, 2018 | 123.75 | 124.68 | 123.56 | 124.33 | 1,026,323 | +0.47(+0.38%) |
Aug 21, 2018 | 124.65 | 125.38 | 123.56 | 123.86 | 2,329,187 | -0.81(-0.65%) |
Aug 20, 2018 | 124.79 | 125.56 | 124.29 | 124.67 | 1,173,362 | -0.10(-0.08%) |
Aug 17, 2018 | 122.96 | 125.06 | 122.96 | 124.77 | 1,695,961 | +2.42(+1.98%) |
Aug 16, 2018 | 123.71 | 123.82 | 122.23 | 122.35 | 1,593,303 | -0.58(-0.47%) |
Aug 15, 2018 | 122.97 | 124.08 | 122.25 | 122.93 | 1,818,460 | -0.36(-0.29%) |
Aug 14, 2018 | 122.53 | 123.57 | 122.28 | 123.29 | 1,089,485 | +1.29(+1.06%) |
Aug 13, 2018 | 121.60 | 123.32 | 121.54 | 122.00 | 1,034,083 | +0.45(+0.37%) |
Aug 10, 2018 | 121.30 | 121.70 | 120.60 | 121.55 | 1,363,159 | -0.03(-0.02%) |
Aug 09, 2018 | 121.86 | 121.95 | 120.58 | 121.57 | 1,413,580 | -0.10(-0.09%) |
Aug 08, 2018 | 123.32 | 123.86 | 121.60 | 121.68 | 2,118,740 | -1.07(-0.87%) |
Aug 07, 2018 | 121.38 | 122.93 | 121.25 | 122.75 | 1,107,965 | +0.60(+0.49%) |
Aug 06, 2018 | 123.01 | 124.32 | 122.04 | 122.15 | 2,319,598 | -1.28(-1.04%) |
Aug 03, 2018 | 119.29 | 123.56 | 119.20 | 123.43 | 2,986,149 | +4.63(+3.90%) |
Aug 02, 2018 | 117.99 | 118.83 | 117.50 | 118.80 | 2,227,819 | +0.66(+0.56%) |
Aug 01, 2018 | 118.24 | 120.67 | 117.78 | 118.14 | 2,273,669 | +0.33(+0.28%) |
Jul 31, 2018 | 117.37 | 118.04 | 116.05 | 117.81 | 1,740,490 | +0.17(+0.15%) |
Jul 30, 2018 | 117.97 | 119.88 | 116.92 | 117.64 | 2,017,042 | -0.09(-0.08%) |
Jul 27, 2018 | 118.04 | 118.04 | 115.86 | 117.73 | 2,383,499 | -0.14(-0.12%) |
Jul 26, 2018 | 113.22 | 118.07 | 112.68 | 117.88 | 4,186,369 | +5.85(+5.22%) |
Jul 25, 2018 | 106.07 | 113.23 | 105.65 | 112.02 | 5,271,918 | +9.45(+9.22%) |
Jul 24, 2018 | 102.42 | 102.85 | 101.71 | 102.57 | 2,560,435 | -0.19(-0.18%) |
Jul 23, 2018 | 103.78 | 104.31 | 102.63 | 102.76 | 2,149,703 | +0.34(+0.33%) |
Jul 20, 2018 | 102.41 | 102.71 | 101.51 | 102.42 | 1,284,856 | +0.29(+0.28%) |
Jul 19, 2018 | 100.73 | 102.43 | 100.18 | 102.13 | 3,180,266 | +1.05(+1.04%) |
Jul 18, 2018 | 102.64 | 102.78 | 100.96 | 101.08 | 1,506,647 | -1.72(-1.68%) |
Jul 17, 2018 | 101.22 | 102.87 | 100.66 | 102.81 | 1,903,747 | +1.50(+1.48%) |
Jul 16, 2018 | 101.00 | 101.39 | 100.70 | 101.31 | 1,230,637 | +0.27(+0.26%) |
Jul 13, 2018 | 99.87 | 101.16 | 99.84 | 101.04 | 1,172,137 | +1.12(+1.12%) |
Jul 12, 2018 | 100.38 | 100.74 | 99.78 | 99.92 | 1,445,630 | -0.14(-0.14%) |
Jul 11, 2018 | 100.18 | 100.76 | 99.96 | 100.07 | 1,073,137 | -0.27(-0.26%) |
Jul 10, 2018 | 100.25 | 100.83 | 99.66 | 100.33 | 1,080,352 | +0.08(+0.07%) |
Jul 09, 2018 | 99.77 | 100.68 | 99.49 | 100.26 | 1,012,578 | +0.47(+0.48%) |
Jul 06, 2018 | 98.32 | 100.03 | 98.17 | 99.78 | 1,305,198 | +1.65(+1.68%) |
Jul 05, 2018 | 98.64 | 98.98 | 97.46 | 98.13 | 2,111,331 | -0.37(-0.38%) |
Jul 03, 2018 | 98.50 | 98.50 | 98.50 | 0 | +0.64(+0.66%) |