Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 132.54 | 133.32 | 131.32 | 131.56 | 206,202 | -0.85(-0.64%) |
Sep 27, 2018 | 133.37 | 133.98 | 131.88 | 132.41 | 239,682 | -0.92(-0.69%) |
Sep 26, 2018 | 135.94 | 135.94 | 133.20 | 133.33 | 227,687 | -2.45(-1.81%) |
Sep 25, 2018 | 137.50 | 137.50 | 135.38 | 135.78 | 162,459 | -1.00(-0.73%) |
Sep 24, 2018 | 137.56 | 137.56 | 135.61 | 136.78 | 174,040 | -0.81(-0.59%) |
Sep 21, 2018 | 134.35 | 138.66 | 134.35 | 137.59 | 585,137 | -0.03(-0.02%) |
Sep 20, 2018 | 137.63 | 138.07 | 135.53 | 137.62 | 147,168 | +0.72(+0.53%) |
Sep 19, 2018 | 137.01 | 138.63 | 135.06 | 136.90 | 194,941 | -0.81(-0.58%) |
Sep 18, 2018 | 138.29 | 139.08 | 135.80 | 137.70 | 158,428 | -0.02(-0.01%) |
Sep 17, 2018 | 136.73 | 138.68 | 136.10 | 137.72 | 232,911 | +0.45(+0.32%) |
Sep 14, 2018 | 134.02 | 138.16 | 134.02 | 137.28 | 246,640 | +0.27(+0.20%) |
Sep 13, 2018 | 136.86 | 137.33 | 134.73 | 137.00 | 180,591 | +0.84(+0.62%) |
Sep 12, 2018 | 135.18 | 136.37 | 134.23 | 136.16 | 173,160 | +1.85(+1.38%) |
Sep 11, 2018 | 134.63 | 135.05 | 133.45 | 134.31 | 112,560 | -0.69(-0.51%) |
Sep 10, 2018 | 135.87 | 137.25 | 134.88 | 135.00 | 190,105 | +0.19(+0.14%) |
Sep 07, 2018 | 135.07 | 136.07 | 133.35 | 134.81 | 216,866 | -0.55(-0.41%) |
Sep 06, 2018 | 133.56 | 136.44 | 133.24 | 135.36 | 396,706 | +1.65(+1.23%) |
Sep 05, 2018 | 131.36 | 134.02 | 131.36 | 133.72 | 179,506 | +1.86(+1.41%) |
Sep 04, 2018 | 131.68 | 132.00 | 130.19 | 131.86 | 134,855 | +0.19(+0.14%) |
Aug 31, 2018 | 131.67 | 131.67 | 131.67 | 0 | +0.84(+0.64%) | |
Aug 30, 2018 | 131.65 | 132.12 | 130.55 | 130.83 | 106,600 | -1.16(-0.88%) |
Aug 29, 2018 | 130.76 | 133.21 | 129.11 | 131.98 | 203,112 | +1.14(+0.87%) |
Aug 28, 2018 | 130.67 | 131.61 | 130.15 | 130.85 | 165,538 | +0.34(+0.26%) |
Aug 27, 2018 | 128.81 | 130.60 | 128.04 | 130.50 | 175,859 | +1.80(+1.40%) |
Aug 24, 2018 | 127.39 | 128.75 | 127.04 | 128.71 | 127,121 | +1.48(+1.16%) |
Aug 23, 2018 | 126.60 | 127.44 | 125.32 | 127.23 | 211,428 | +0.59(+0.46%) |
Aug 22, 2018 | 127.08 | 127.56 | 125.62 | 126.64 | 217,358 | -0.04(-0.03%) |
Aug 21, 2018 | 118.00 | 128.03 | 117.23 | 126.68 | 730,364 | -0.89(-0.70%) |
Aug 20, 2018 | 127.81 | 128.52 | 127.22 | 127.57 | 503,622 | +0.05(+0.04%) |
Aug 17, 2018 | 127.92 | 128.28 | 127.12 | 127.52 | 150,951 | -0.32(-0.25%) |
Aug 16, 2018 | 126.13 | 129.04 | 126.13 | 127.84 | 166,598 | +2.30(+1.84%) |
Aug 15, 2018 | 125.49 | 125.66 | 122.51 | 125.54 | 118,558 | -0.97(-0.77%) |
Aug 14, 2018 | 125.11 | 127.00 | 125.11 | 126.51 | 118,949 | +2.25(+1.81%) |
Aug 13, 2018 | 126.36 | 126.50 | 123.96 | 124.26 | 153,262 | -1.79(-1.42%) |
Aug 10, 2018 | 125.33 | 126.50 | 124.19 | 126.05 | 131,262 | +0.33(+0.26%) |
Aug 09, 2018 | 126.23 | 126.62 | 124.58 | 125.72 | 216,190 | -0.34(-0.27%) |
Aug 08, 2018 | 126.53 | 126.53 | 125.54 | 126.06 | 103,140 | -0.48(-0.38%) |
Aug 07, 2018 | 126.32 | 127.43 | 126.32 | 126.54 | 85,318 | +0.48(+0.38%) |
Aug 06, 2018 | 125.80 | 126.11 | 124.94 | 126.06 | 91,487 | +0.33(+0.26%) |
Aug 03, 2018 | 125.81 | 127.02 | 124.96 | 125.73 | 105,433 | +0.20(+0.16%) |
Aug 02, 2018 | 124.87 | 126.09 | 124.02 | 125.53 | 111,908 | +0.27(+0.21%) |
Aug 01, 2018 | 126.90 | 127.07 | 125.10 | 125.26 | 194,877 | -1.43(-1.13%) |
Jul 31, 2018 | 125.08 | 127.27 | 123.29 | 126.69 | 287,594 | +2.24(+1.80%) |
Jul 30, 2018 | 125.56 | 126.88 | 124.43 | 124.45 | 176,204 | -0.88(-0.70%) |
Jul 27, 2018 | 125.95 | 126.84 | 124.72 | 125.33 | 201,763 | -0.31(-0.25%) |
Jul 26, 2018 | 122.78 | 126.07 | 122.64 | 125.64 | 292,485 | +3.24(+2.65%) |
Jul 25, 2018 | 122.35 | 124.25 | 120.95 | 122.40 | 386,552 | -0.08(-0.06%) |
Jul 24, 2018 | 122.33 | 122.33 | 121.83 | 122.48 | 139,507 | +0.76(+0.62%) |
Jul 23, 2018 | 125.45 | 121.55 | 121.72 | 149,867 | -2.42(-1.95%) | |
Jul 20, 2018 | 123.63 | 125.17 | 123.52 | 124.14 | 418,920 | +0.34(+0.27%) |
Jul 19, 2018 | 123.40 | 123.92 | 122.29 | 123.80 | 174,082 | -0.03(-0.02%) |
Jul 18, 2018 | 123.02 | 124.15 | 122.25 | 123.83 | 191,790 | +0.96(+0.78%) |
Jul 17, 2018 | 121.95 | 123.07 | 121.83 | 122.86 | 156,887 | +1.06(+0.87%) |
Jul 16, 2018 | 124.13 | 124.13 | 121.16 | 121.81 | 170,757 | -2.40(-1.93%) |
Jul 13, 2018 | 123.86 | 125.49 | 123.86 | 124.20 | 171,957 | +0.47(+0.38%) |
Jul 12, 2018 | 123.29 | 123.80 | 122.25 | 123.73 | 141,576 | +0.93(+0.75%) |
Jul 11, 2018 | 124.12 | 124.12 | 122.10 | 122.81 | 161,047 | -1.84(-1.48%) |
Jul 10, 2018 | 125.58 | 125.93 | 123.69 | 124.65 | 174,343 | -0.39(-0.31%) |
Jul 09, 2018 | 122.58 | 125.26 | 122.58 | 125.04 | 195,086 | +3.13(+2.57%) |
Jul 06, 2018 | 122.81 | 123.35 | 121.77 | 121.91 | 159,239 | -1.12(-0.91%) |
Jul 05, 2018 | 121.01 | 123.20 | 120.59 | 123.03 | 389,243 | +2.70(+2.25%) |
Jul 03, 2018 | 120.33 | 120.33 | 120.33 | 0 | -0.98(-0.81%) |