Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 129.45 | 131.75 | 129.25 | 130.90 | 196,700 | +0.85(+0.65%) |
Sep 27, 2018 | 130.75 | 130.80 | 129.40 | 130.05 | 145,057 | -0.55(-0.42%) |
Sep 26, 2018 | 130.60 | 132.10 | 129.30 | 130.60 | 202,996 | +0.05(+0.04%) |
Sep 25, 2018 | 130.90 | 130.90 | 129.39 | 130.55 | 309,648 | +0.15(+0.12%) |
Sep 24, 2018 | 130.45 | 131.05 | 129.35 | 130.40 | 186,224 | -0.10(-0.08%) |
Sep 21, 2018 | 131.65 | 132.50 | 130.15 | 130.50 | 355,000 | -0.90(-0.68%) |
Sep 20, 2018 | 129.90 | 131.65 | 129.55 | 131.40 | 364,550 | +2.90(+2.26%) |
Sep 19, 2018 | 126.00 | 129.45 | 124.65 | 128.50 | 358,653 | +2.95(+2.35%) |
Sep 18, 2018 | 124.30 | 126.97 | 120.37 | 125.55 | 165,889 | +1.50(+1.21%) |
Sep 17, 2018 | 124.95 | 125.75 | 123.35 | 124.05 | 94,699 | -0.80(-0.64%) |
Sep 14, 2018 | 127.25 | 127.33 | 124.75 | 124.85 | 164,300 | -1.30(-1.03%) |
Sep 13, 2018 | 126.05 | 127.20 | 124.95 | 126.15 | 155,616 | +0.40(+0.32%) |
Sep 12, 2018 | 125.15 | 126.55 | 124.20 | 125.75 | 129,995 | +0.65(+0.52%) |
Sep 11, 2018 | 124.85 | 126.25 | 124.85 | 125.10 | 138,522 | +0.05(+0.04%) |
Sep 10, 2018 | 126.45 | 127.05 | 124.95 | 125.05 | 248,441 | -1.55(-1.22%) |
Sep 07, 2018 | 126.70 | 127.60 | 124.70 | 126.60 | 198,500 | -0.20(-0.16%) |
Sep 06, 2018 | 126.95 | 128.05 | 125.90 | 126.80 | 244,061 | +0.35(+0.28%) |
Sep 05, 2018 | 121.50 | 126.53 | 121.05 | 126.45 | 431,864 | +5.75(+4.76%) |
Sep 04, 2018 | 119.25 | 121.95 | 118.75 | 120.70 | 203,095 | +1.75(+1.47%) |
Aug 31, 2018 | 118.95 | 118.95 | 118.95 | 0 | +1.85(+1.58%) | |
Aug 30, 2018 | 117.10 | 118.75 | 116.45 | 117.10 | 125,909 | -0.38(-0.32%) |
Aug 29, 2018 | 117.40 | 117.55 | 115.95 | 117.47 | 111,046 | +0.92(+0.79%) |
Aug 28, 2018 | 117.20 | 117.65 | 116.40 | 116.55 | 110,477 | -0.60(-0.51%) |
Aug 27, 2018 | 117.25 | 117.85 | 116.62 | 117.15 | 83,940 | +0.10(+0.09%) |
Aug 24, 2018 | 116.65 | 117.30 | 116.20 | 117.05 | 133,500 | +0.55(+0.47%) |
Aug 23, 2018 | 117.25 | 117.25 | 116.40 | 116.50 | 90,965 | -1.05(-0.89%) |
Aug 22, 2018 | 117.35 | 117.95 | 117.05 | 117.55 | 129,775 | -0.15(-0.13%) |
Aug 21, 2018 | 116.35 | 118.35 | 115.95 | 117.70 | 103,860 | +1.80(+1.55%) |
Aug 20, 2018 | 116.10 | 117.10 | 115.35 | 115.90 | 131,237 | +0.40(+0.35%) |
Aug 17, 2018 | 116.45 | 116.75 | 114.92 | 115.50 | 129,000 | -0.90(-0.77%) |
Aug 16, 2018 | 113.75 | 117.20 | 113.75 | 116.40 | 158,480 | +2.85(+2.51%) |
Aug 15, 2018 | 112.60 | 113.95 | 111.80 | 113.55 | 141,289 | +0.50(+0.44%) |
Aug 14, 2018 | 112.50 | 114.00 | 112.50 | 113.05 | 94,330 | +0.80(+0.71%) |
Aug 13, 2018 | 110.50 | 112.25 | 109.40 | 112.25 | 197,624 | +1.95(+1.77%) |
Aug 10, 2018 | 111.80 | 112.20 | 109.85 | 110.30 | 197,500 | -2.05(-1.82%) |
Aug 09, 2018 | 112.95 | 113.15 | 112.00 | 112.35 | 147,952 | -0.30(-0.27%) |
Aug 08, 2018 | 113.25 | 113.40 | 111.65 | 112.65 | 142,128 | -0.25(-0.22%) |
Aug 07, 2018 | 114.00 | 115.25 | 112.60 | 112.90 | 282,929 | -0.50(-0.44%) |
Aug 06, 2018 | 115.25 | 115.25 | 112.90 | 113.40 | 207,328 | -1.60(-1.39%) |
Aug 03, 2018 | 115.75 | 116.50 | 114.40 | 115.00 | 189,700 | -0.80(-0.69%) |
Aug 02, 2018 | 112.90 | 116.15 | 112.90 | 115.80 | 170,206 | +2.50(+2.21%) |
Aug 01, 2018 | 114.65 | 114.95 | 111.95 | 113.30 | 179,816 | -1.25(-1.09%) |
Jul 31, 2018 | 113.45 | 114.95 | 112.30 | 114.55 | 321,390 | +1.75(+1.55%) |
Jul 30, 2018 | 113.05 | 114.70 | 112.75 | 112.80 | 96,027 | -0.40(-0.35%) |
Jul 27, 2018 | 114.35 | 114.35 | 112.60 | 113.20 | 120,400 | -0.80(-0.70%) |
Jul 26, 2018 | 115.10 | 113.50 | 114.00 | 118,046 | +0.50(+0.44%) | |
Jul 25, 2018 | 114.00 | 114.00 | 112.20 | 113.50 | 189,946 | -0.50(-0.44%) |
Jul 24, 2018 | 116.50 | 116.50 | 113.25 | 114.00 | 228,502 | -2.45(-2.10%) |
Jul 23, 2018 | 116.25 | 117.05 | 115.15 | 116.45 | 201,650 | -0.05(-0.04%) |
Jul 20, 2018 | 116.45 | 117.55 | 116.25 | 116.50 | 124,745 | -0.30(-0.26%) |
Jul 19, 2018 | 115.35 | 117.00 | 114.90 | 116.80 | 177,464 | +1.15(+0.99%) |
Jul 18, 2018 | 116.05 | 116.90 | 115.10 | 115.65 | 226,790 | -0.40(-0.34%) |
Jul 17, 2018 | 116.25 | 118.60 | 115.60 | 116.05 | 413,576 | +0.15(+0.13%) |
Jul 16, 2018 | 114.90 | 116.35 | 113.83 | 115.90 | 307,484 | +0.95(+0.83%) |
Jul 13, 2018 | 113.20 | 115.10 | 112.25 | 114.95 | 278,681 | +1.70(+1.50%) |
Jul 12, 2018 | 112.45 | 113.40 | 110.00 | 113.25 | 416,174 | +0.60(+0.53%) |
Jul 11, 2018 | 116.75 | 117.10 | 112.30 | 112.65 | 415,595 | -4.45(-3.80%) |
Jul 10, 2018 | 116.50 | 118.15 | 115.71 | 117.10 | 762,258 | +2.25(+1.96%) |
Jul 09, 2018 | 115.25 | 119.25 | 112.85 | 114.85 | 2,176,723 | +12.90(+12.65%) |
Jul 06, 2018 | 100.10 | 103.20 | 100.10 | 101.95 | 474,836 | +1.30(+1.29%) |
Jul 05, 2018 | 99.50 | 100.80 | 97.90 | 100.65 | 215,783 | +1.30(+1.31%) |
Jul 03, 2018 | 99.35 | 99.35 | 99.35 | 0 | +0.65(+0.66%) |