Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 132.62 | 133.41 | 131.36 | 133.04 | 4,126,181 | +0.02(+0.01%) |
Sep 27, 2018 | 133.51 | 134.41 | 131.92 | 133.03 | 3,064,961 | -0.61(-0.46%) |
Sep 26, 2018 | 134.32 | 135.36 | 133.39 | 133.64 | 3,548,577 | -0.80(-0.60%) |
Sep 25, 2018 | 134.47 | 134.80 | 133.32 | 134.44 | 3,959,535 | +0.08(+0.06%) |
Sep 24, 2018 | 136.11 | 136.19 | 134.16 | 134.36 | 4,406,530 | -2.08(-1.52%) |
Sep 21, 2018 | 136.66 | 137.23 | 135.06 | 136.44 | 6,799,145 | +0.33(+0.24%) |
Sep 20, 2018 | 135.59 | 137.61 | 134.76 | 136.11 | 7,763,715 | +2.83(+2.12%) |
Sep 19, 2018 | 130.66 | 133.59 | 130.32 | 133.28 | 6,876,200 | +3.22(+2.48%) |
Sep 18, 2018 | 128.25 | 130.24 | 127.62 | 130.06 | 5,152,971 | +2.49(+1.95%) |
Sep 17, 2018 | 126.38 | 129.18 | 126.12 | 127.57 | 4,385,088 | +1.15(+0.91%) |
Sep 14, 2018 | 127.06 | 128.43 | 124.96 | 126.42 | 5,386,501 | -0.56(-0.44%) |
Sep 13, 2018 | 126.55 | 127.78 | 126.09 | 126.98 | 4,195,706 | +1.10(+0.87%) |
Sep 12, 2018 | 123.53 | 126.29 | 122.69 | 125.88 | 6,452,396 | +1.96(+1.58%) |
Sep 11, 2018 | 122.68 | 124.28 | 122.47 | 123.92 | 2,960,948 | -0.02(-0.01%) |
Sep 10, 2018 | 123.69 | 124.34 | 123.62 | 123.94 | 3,517,646 | +0.64(+0.52%) |
Sep 07, 2018 | 122.78 | 124.01 | 122.19 | 123.30 | 4,783,390 | -0.22(-0.18%) |
Sep 06, 2018 | 122.44 | 123.78 | 122.20 | 123.52 | 5,258,566 | +0.85(+0.70%) |
Sep 05, 2018 | 120.69 | 123.11 | 120.12 | 122.66 | 5,248,300 | +2.05(+1.70%) |
Sep 04, 2018 | 120.28 | 121.27 | 119.47 | 120.61 | 4,533,540 | -0.53(-0.44%) |
Aug 31, 2018 | 121.14 | 121.14 | 121.14 | 0 | -0.18(-0.15%) | |
Aug 30, 2018 | 123.05 | 123.43 | 120.79 | 121.33 | 5,470,943 | -2.44(-1.97%) |
Aug 29, 2018 | 124.27 | 124.41 | 123.27 | 123.77 | 3,862,539 | -0.12(-0.10%) |
Aug 28, 2018 | 125.13 | 125.44 | 123.45 | 123.89 | 3,702,451 | -0.04(-0.03%) |
Aug 27, 2018 | 121.62 | 124.22 | 121.54 | 123.93 | 5,468,128 | +3.34(+2.77%) |
Aug 24, 2018 | 120.25 | 120.88 | 119.43 | 120.58 | 2,940,362 | +1.24(+1.04%) |
Aug 23, 2018 | 121.32 | 121.42 | 119.02 | 119.35 | 4,475,832 | -2.48(-2.03%) |
Aug 22, 2018 | 122.43 | 122.76 | 121.59 | 121.82 | 2,532,400 | -0.31(-0.26%) |
Aug 21, 2018 | 121.33 | 122.98 | 121.33 | 122.14 | 3,462,217 | +1.15(+0.95%) |
Aug 20, 2018 | 121.99 | 122.63 | 120.89 | 120.99 | 3,794,750 | -0.58(-0.48%) |
Aug 17, 2018 | 118.35 | 122.33 | 118.17 | 121.57 | 7,577,961 | +2.69(+2.26%) |
Aug 16, 2018 | 116.67 | 119.14 | 116.61 | 118.88 | 6,348,884 | +3.70(+3.21%) |
Aug 15, 2018 | 116.26 | 116.26 | 112.92 | 115.18 | 6,512,195 | -2.53(-2.15%) |
Aug 14, 2018 | 118.31 | 119.05 | 117.50 | 117.72 | 4,055,209 | -0.09(-0.07%) |
Aug 13, 2018 | 118.59 | 119.29 | 117.54 | 117.80 | 4,445,437 | -0.78(-0.66%) |
Aug 10, 2018 | 119.98 | 119.98 | 117.55 | 118.59 | 7,184,713 | -2.27(-1.88%) |
Aug 09, 2018 | 122.23 | 122.93 | 120.62 | 120.86 | 3,826,171 | -1.04(-0.85%) |
Aug 08, 2018 | 124.17 | 124.24 | 121.50 | 121.89 | 3,937,681 | -2.33(-1.87%) |
Aug 07, 2018 | 122.68 | 125.04 | 122.41 | 124.22 | 5,516,595 | +2.53(+2.08%) |
Aug 06, 2018 | 120.86 | 122.73 | 120.38 | 121.69 | 3,580,858 | +0.85(+0.70%) |
Aug 03, 2018 | 120.58 | 120.92 | 119.59 | 120.85 | 4,119,304 | +0.44(+0.36%) |
Aug 02, 2018 | 119.59 | 121.02 | 118.39 | 120.41 | 4,807,742 | -0.46(-0.38%) |
Aug 01, 2018 | 124.74 | 124.83 | 120.50 | 120.87 | 7,294,007 | -4.59(-3.66%) |
Jul 31, 2018 | 123.87 | 126.32 | 122.30 | 125.46 | 8,688,705 | +3.53(+2.90%) |
Jul 30, 2018 | 127.13 | 127.99 | 121.33 | 121.93 | 15,858,735 | -2.45(-1.97%) |
Jul 27, 2018 | 125.59 | 125.59 | 122.83 | 124.38 | 5,332,287 | -0.02(-0.01%) |
Jul 26, 2018 | 122.80 | 125.24 | 122.22 | 124.40 | 6,172,578 | +1.83(+1.49%) |
Jul 25, 2018 | 120.40 | 123.06 | 119.24 | 122.57 | 5,780,834 | +2.19(+1.82%) |
Jul 24, 2018 | 122.67 | 119.84 | 120.38 | 5,805,000 | +1.48(+1.24%) | |
Jul 23, 2018 | 119.20 | 119.36 | 118.31 | 118.90 | 4,059,080 | -0.47(-0.39%) |
Jul 20, 2018 | 120.72 | 120.91 | 119.22 | 119.37 | 6,017,785 | -2.27(-1.87%) |
Jul 19, 2018 | 121.77 | 122.62 | 121.33 | 121.64 | 4,099,530 | -0.73(-0.60%) |
Jul 18, 2018 | 120.53 | 122.70 | 120.19 | 122.37 | 5,068,020 | +1.88(+1.56%) |
Jul 17, 2018 | 118.78 | 120.82 | 118.39 | 120.49 | 3,811,188 | +0.75(+0.63%) |
Jul 16, 2018 | 122.17 | 122.17 | 119.58 | 119.74 | 4,289,699 | -2.31(-1.90%) |
Jul 13, 2018 | 121.00 | 122.49 | 120.60 | 122.05 | 3,275,885 | +1.15(+0.95%) |
Jul 12, 2018 | 120.10 | 121.17 | 118.80 | 120.90 | 4,901,407 | +2.31(+1.95%) |
Jul 11, 2018 | 119.78 | 120.87 | 117.80 | 118.59 | 6,031,057 | -3.89(-3.18%) |
Jul 10, 2018 | 122.80 | 123.02 | 121.53 | 122.49 | 4,332,488 | +0.24(+0.20%) |
Jul 09, 2018 | 118.12 | 122.31 | 118.02 | 122.24 | 6,411,440 | +4.82(+4.11%) |
Jul 06, 2018 | 117.16 | 117.82 | 115.61 | 117.42 | 3,678,684 | -0.35(-0.29%) |
Jul 05, 2018 | 117.08 | 118.01 | 116.28 | 117.77 | 3,881,149 | +1.72(+1.48%) |
Jul 03, 2018 | 116.05 | 116.05 | 116.05 | 0 | -2.13(-1.80%) |