Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 127.53 | 127.84 | 126.63 | 126.79 | 2,539,764 | -1.33(-1.04%) |
Sep 27, 2018 | 125.30 | 128.20 | 125.16 | 128.12 | 1,958,492 | +2.34(+1.86%) |
Sep 26, 2018 | 124.38 | 126.80 | 124.20 | 125.78 | 2,456,100 | +1.64(+1.32%) |
Sep 25, 2018 | 125.52 | 125.55 | 124.02 | 124.14 | 1,419,124 | -0.93(-0.75%) |
Sep 24, 2018 | 125.20 | 125.57 | 123.29 | 125.07 | 1,631,576 | -0.63(-0.50%) |
Sep 21, 2018 | 127.39 | 128.06 | 125.23 | 125.70 | 5,759,743 | -1.23(-0.97%) |
Sep 20, 2018 | 126.49 | 127.00 | 125.07 | 126.93 | 1,886,311 | +0.91(+0.72%) |
Sep 19, 2018 | 125.12 | 126.36 | 124.63 | 126.02 | 1,692,598 | +1.36(+1.09%) |
Sep 18, 2018 | 124.69 | 125.10 | 124.12 | 124.66 | 1,828,545 | +0.04(+0.03%) |
Sep 17, 2018 | 125.12 | 125.33 | 124.22 | 124.62 | 2,015,450 | -0.63(-0.51%) |
Sep 14, 2018 | 124.66 | 125.66 | 124.28 | 125.25 | 1,763,745 | +0.86(+0.69%) |
Sep 13, 2018 | 122.97 | 124.70 | 122.93 | 124.39 | 2,002,996 | +1.89(+1.54%) |
Sep 12, 2018 | 122.13 | 122.64 | 121.48 | 122.50 | 1,516,841 | +0.21(+0.17%) |
Sep 11, 2018 | 121.86 | 123.12 | 121.64 | 122.29 | 2,794,246 | -0.32(-0.26%) |
Sep 10, 2018 | 122.03 | 122.95 | 121.67 | 122.61 | 4,183,576 | +1.03(+0.84%) |
Sep 07, 2018 | 120.05 | 121.67 | 119.44 | 121.58 | 3,037,324 | +1.56(+1.30%) |
Sep 06, 2018 | 120.15 | 120.66 | 118.65 | 120.02 | 2,566,669 | -0.03(-0.02%) |
Sep 05, 2018 | 120.71 | 121.18 | 119.90 | 120.05 | 3,201,558 | -1.48(-1.22%) |
Sep 04, 2018 | 121.10 | 121.69 | 120.09 | 121.52 | 2,154,684 | +0.08(+0.06%) |
Aug 31, 2018 | 121.45 | 121.45 | 121.45 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.82 | 122.00 | 120.75 | 121.20 | 1,889,980 | -0.71(-0.58%) |
Aug 29, 2018 | 119.37 | 122.69 | 119.23 | 121.91 | 3,233,698 | +2.18(+1.82%) |
Aug 28, 2018 | 119.63 | 120.30 | 118.66 | 119.73 | 1,768,470 | +0.37(+0.31%) |
Aug 27, 2018 | 118.77 | 119.75 | 118.67 | 119.35 | 1,322,376 | +1.13(+0.96%) |
Aug 24, 2018 | 117.71 | 118.68 | 117.44 | 118.22 | 1,466,542 | +0.89(+0.76%) |
Aug 23, 2018 | 118.74 | 118.91 | 117.17 | 117.33 | 1,736,145 | -1.47(-1.24%) |
Aug 22, 2018 | 119.40 | 119.76 | 118.64 | 118.80 | 1,648,047 | -1.00(-0.83%) |
Aug 21, 2018 | 119.10 | 120.25 | 119.03 | 119.80 | 2,599,784 | +0.73(+0.61%) |
Aug 20, 2018 | 118.53 | 119.18 | 118.33 | 119.07 | 2,547,797 | +0.53(+0.44%) |
Aug 17, 2018 | 116.87 | 118.57 | 116.22 | 118.54 | 2,771,589 | +1.63(+1.39%) |
Aug 16, 2018 | 115.99 | 117.57 | 115.92 | 116.92 | 2,586,461 | +1.65(+1.43%) |
Aug 15, 2018 | 115.39 | 115.83 | 114.21 | 115.27 | 2,210,426 | -1.13(-0.97%) |
Aug 14, 2018 | 116.30 | 116.77 | 115.66 | 116.40 | 2,259,384 | +1.10(+0.95%) |
Aug 13, 2018 | 115.48 | 116.25 | 114.76 | 115.30 | 1,789,732 | +0.29(+0.25%) |
Aug 10, 2018 | 115.40 | 116.43 | 114.64 | 115.01 | 2,417,827 | -0.60(-0.52%) |
Aug 09, 2018 | 116.80 | 117.63 | 115.44 | 115.61 | 3,346,122 | -0.80(-0.69%) |
Aug 08, 2018 | 119.27 | 120.28 | 116.29 | 116.42 | 2,992,744 | -2.68(-2.25%) |
Aug 07, 2018 | 119.94 | 121.39 | 118.65 | 119.10 | 4,031,805 | -4.64(-3.75%) |
Aug 06, 2018 | 123.00 | 123.96 | 121.94 | 123.74 | 2,101,848 | +1.04(+0.85%) |
Aug 03, 2018 | 123.58 | 123.74 | 122.11 | 122.70 | 1,385,899 | -0.90(-0.73%) |
Aug 02, 2018 | 121.29 | 123.78 | 120.52 | 123.60 | 1,580,836 | +1.21(+0.99%) |
Aug 01, 2018 | 122.30 | 123.64 | 121.53 | 122.39 | 2,425,682 | +0.03(+0.02%) |
Jul 31, 2018 | 120.80 | 122.57 | 120.31 | 122.36 | 1,686,634 | +1.85(+1.53%) |
Jul 30, 2018 | 122.79 | 122.96 | 120.30 | 120.51 | 2,131,490 | -2.53(-2.05%) |
Jul 27, 2018 | 125.51 | 126.22 | 122.84 | 123.04 | 2,119,543 | -2.32(-1.85%) |
Jul 26, 2018 | 126.50 | 127.93 | 125.17 | 125.36 | 2,048,286 | -0.51(-0.40%) |
Jul 25, 2018 | 123.47 | 126.08 | 121.76 | 125.86 | 2,841,014 | +1.42(+1.14%) |
Jul 24, 2018 | 126.35 | 126.64 | 123.25 | 124.45 | 4,044,448 | -1.92(-1.52%) |
Jul 23, 2018 | 127.35 | 127.35 | 126.22 | 126.37 | 1,564,860 | -0.98(-0.77%) |
Jul 20, 2018 | 127.21 | 128.37 | 126.41 | 127.35 | 1,598,285 | -0.14(-0.11%) |
Jul 19, 2018 | 125.41 | 127.75 | 125.41 | 127.49 | 2,052,319 | +0.07(+0.05%) |
Jul 18, 2018 | 124.77 | 127.95 | 124.58 | 127.42 | 2,222,990 | +2.57(+2.05%) |
Jul 17, 2018 | 124.55 | 125.33 | 124.33 | 124.86 | 1,279,174 | -0.33(-0.26%) |
Jul 16, 2018 | 125.61 | 125.81 | 124.68 | 125.18 | 1,508,758 | -0.21(-0.17%) |
Jul 13, 2018 | 124.94 | 125.54 | 124.82 | 125.39 | 881,352 | +0.23(+0.18%) |
Jul 12, 2018 | 125.08 | 125.47 | 123.83 | 125.17 | 1,394,759 | +0.88(+0.71%) |
Jul 11, 2018 | 124.50 | 125.03 | 123.72 | 124.28 | 1,912,997 | -0.84(-0.67%) |
Jul 10, 2018 | 124.51 | 125.80 | 124.51 | 125.13 | 2,370,939 | +0.55(+0.44%) |
Jul 09, 2018 | 123.55 | 124.68 | 122.43 | 124.58 | 2,753,109 | +2.39(+1.96%) |
Jul 06, 2018 | 121.28 | 122.48 | 120.45 | 122.19 | 1,499,746 | +1.12(+0.93%) |
Jul 05, 2018 | 119.70 | 121.28 | 119.70 | 121.07 | 2,071,402 | +1.89(+1.58%) |
Jul 03, 2018 | 119.18 | 119.18 | 119.18 | 0 | -1.89(-1.56%) |