Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 126.61 | 127.43 | 126.51 | 126.95 | 10,608 | +0.17(+0.13%) |
Sep 27, 2018 | 125.43 | 127.03 | 125.43 | 126.78 | 18,087 | +1.24(+0.99%) |
Sep 26, 2018 | 125.88 | 126.70 | 125.43 | 125.54 | 12,203 | +0.92(+0.74%) |
Sep 25, 2018 | 124.95 | 125.14 | 124.62 | 124.62 | 4,840 | +0.13(+0.11%) |
Sep 24, 2018 | 123.33 | 124.49 | 123.33 | 124.49 | 6,337 | +1.01(+0.82%) |
Sep 21, 2018 | 124.39 | 124.63 | 123.18 | 123.48 | 18,538 | -0.57(-0.46%) |
Sep 20, 2018 | 122.63 | 124.16 | 122.63 | 124.05 | 14,929 | +1.76(+1.44%) |
Sep 19, 2018 | 121.89 | 122.88 | 121.89 | 122.28 | 7,022 | -0.16(-0.13%) |
Sep 18, 2018 | 121.01 | 122.72 | 121.01 | 122.44 | 9,063 | +1.47(+1.21%) |
Sep 17, 2018 | 121.77 | 121.80 | 120.92 | 120.98 | 10,718 | -1.28(-1.05%) |
Sep 14, 2018 | 122.83 | 123.30 | 122.01 | 122.26 | 7,394 | -0.64(-0.52%) |
Sep 13, 2018 | 122.51 | 122.92 | 122.17 | 122.90 | 16,201 | +0.91(+0.75%) |
Sep 12, 2018 | 121.73 | 122.10 | 121.15 | 121.99 | 12,869 | +0.21(+0.18%) |
Sep 11, 2018 | 121.65 | 121.87 | 121.53 | 121.77 | 10,574 | -0.66(-0.54%) |
Sep 10, 2018 | 122.14 | 122.45 | 122.09 | 122.43 | 4,704 | +0.48(+0.40%) |
Sep 07, 2018 | 122.00 | 122.58 | 121.42 | 121.95 | 21,860 | -0.71(-0.58%) |
Sep 06, 2018 | 124.01 | 124.01 | 122.27 | 122.66 | 11,511 | -1.72(-1.38%) |
Sep 05, 2018 | 124.37 | 125.02 | 124.21 | 124.38 | 7,941 | -0.30(-0.24%) |
Sep 04, 2018 | 125.43 | 125.43 | 123.28 | 124.67 | 10,433 | -1.47(-1.17%) |
Aug 31, 2018 | 126.15 | 126.15 | 126.15 | 0 | +0.02(+0.01%) | |
Aug 30, 2018 | 126.16 | 126.36 | 125.80 | 126.13 | 17,439 | +0.16(+0.13%) |
Aug 29, 2018 | 124.18 | 126.10 | 124.18 | 125.97 | 27,234 | +1.50(+1.21%) |
Aug 28, 2018 | 124.65 | 124.74 | 124.26 | 124.47 | 9,897 | +0.18(+0.14%) |
Aug 27, 2018 | 122.28 | 124.42 | 122.16 | 124.29 | 17,572 | +2.22(+1.82%) |
Aug 24, 2018 | 121.87 | 122.24 | 121.87 | 122.07 | 6,215 | +0.34(+0.28%) |
Aug 23, 2018 | 122.59 | 122.59 | 121.31 | 121.73 | 7,494 | -0.88(-0.71%) |
Aug 22, 2018 | 121.67 | 122.77 | 121.67 | 122.60 | 10,918 | +0.70(+0.57%) |
Aug 21, 2018 | 121.61 | 122.12 | 121.26 | 121.90 | 16,933 | +1.09(+0.90%) |
Aug 20, 2018 | 121.07 | 121.07 | 120.59 | 120.81 | 10,442 | +0.06(+0.05%) |
Aug 17, 2018 | 120.43 | 120.97 | 120.07 | 120.75 | 7,501 | -0.01(-0.01%) |
Aug 16, 2018 | 119.61 | 120.91 | 119.61 | 120.76 | 11,663 | +1.26(+1.05%) |
Aug 15, 2018 | 120.30 | 120.44 | 119.41 | 119.50 | 35,920 | -1.79(-1.48%) |
Aug 14, 2018 | 121.31 | 121.62 | 121.17 | 121.30 | 11,337 | +0.66(+0.55%) |
Aug 13, 2018 | 120.53 | 121.10 | 120.17 | 120.63 | 10,853 | +0.06(+0.05%) |
Aug 10, 2018 | 120.81 | 121.58 | 120.58 | 120.58 | 6,215 | -1.03(-0.84%) |
Aug 09, 2018 | 121.36 | 122.22 | 121.12 | 121.60 | 24,923 | +0.23(+0.19%) |
Aug 08, 2018 | 121.77 | 121.80 | 121.37 | 121.37 | 7,697 | -1.14(-0.93%) |
Aug 07, 2018 | 121.63 | 122.65 | 121.63 | 122.51 | 11,747 | +1.56(+1.29%) |
Aug 06, 2018 | 121.48 | 121.52 | 120.95 | 120.95 | 6,647 | -0.41(-0.34%) |
Aug 03, 2018 | 122.06 | 122.06 | 121.33 | 121.36 | 10,501 | -0.67(-0.55%) |
Aug 02, 2018 | 120.26 | 122.25 | 120.26 | 122.03 | 11,662 | +1.09(+0.90%) |
Aug 01, 2018 | 120.89 | 121.22 | 120.55 | 120.94 | 9,083 | +0.91(+0.75%) |
Jul 31, 2018 | 118.80 | 120.41 | 118.80 | 120.04 | 4,779 | +1.65(+1.40%) |
Jul 30, 2018 | 119.12 | 119.12 | 118.31 | 118.38 | 11,790 | -1.05(-0.87%) |
Jul 27, 2018 | 121.14 | 121.14 | 118.87 | 119.43 | 10,287 | -1.44(-1.19%) |
Jul 26, 2018 | 121.52 | 121.52 | 119.92 | 120.87 | 8,098 | -1.14(-0.93%) |
Jul 25, 2018 | 120.38 | 122.28 | 120.38 | 122.00 | 15,795 | +1.75(+1.46%) |
Jul 24, 2018 | 120.46 | 121.82 | 119.85 | 120.25 | 196,666 | +0.74(+0.62%) |
Jul 23, 2018 | 119.72 | 119.93 | 119.47 | 119.51 | 9,284 | -0.21(-0.17%) |
Jul 20, 2018 | 119.86 | 120.14 | 119.55 | 119.72 | 7,129 | -0.22(-0.19%) |
Jul 19, 2018 | 120.22 | 118.80 | 119.94 | 12,031 | +0.14(+0.12%) | |
Jul 18, 2018 | 120.10 | 120.10 | 119.36 | 119.80 | 12,560 | -0.17(-0.14%) |
Jul 17, 2018 | 119.16 | 120.27 | 119.16 | 119.97 | 10,286 | +0.63(+0.52%) |
Jul 16, 2018 | 120.19 | 120.19 | 119.04 | 119.34 | 10,544 | -0.75(-0.62%) |
Jul 13, 2018 | 120.45 | 120.09 | 12,826 | +0.38(+0.32%) | ||
Jul 12, 2018 | 118.28 | 119.71 | 118.28 | 119.71 | 9,404 | +1.81(+1.54%) |
Jul 11, 2018 | 117.40 | 118.23 | 117.40 | 117.90 | 22,078 | -0.44(-0.37%) |
Jul 10, 2018 | 118.31 | 118.40 | 117.96 | 118.34 | 33,577 | +0.04(+0.03%) |
Jul 09, 2018 | 118.39 | 118.39 | 117.95 | 118.30 | 26,117 | +0.85(+0.72%) |
Jul 06, 2018 | 115.09 | 117.49 | 114.83 | 117.45 | 33,499 | +3.56(+3.13%) |
Jul 05, 2018 | 112.82 | 113.98 | 112.74 | 113.89 | 10,955 | +1.28(+1.13%) |
Jul 03, 2018 | 112.61 | 112.61 | 112.61 | 0 | +0.33(+0.29%) |