Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 120.89 | 121.30 | 120.80 | 121.08 | 31,428 | -0.46(-0.38%) |
Sep 27, 2018 | 121.84 | 122.03 | 121.48 | 121.54 | 33,431 | -0.77(-0.63%) |
Sep 26, 2018 | 122.25 | 122.78 | 122.14 | 122.30 | 7,221 | -0.16(-0.13%) |
Sep 25, 2018 | 122.08 | 122.58 | 122.08 | 122.47 | 40,566 | +0.65(+0.53%) |
Sep 24, 2018 | 122.33 | 122.33 | 121.81 | 121.81 | 15,009 | +0.30(+0.24%) |
Sep 21, 2018 | 121.52 | 121.67 | 121.33 | 121.52 | 80,920 | -1.76(-1.43%) |
Sep 20, 2018 | 123.27 | 123.38 | 122.95 | 123.28 | 56,797 | +1.18(+0.96%) |
Sep 19, 2018 | 122.02 | 122.35 | 122.01 | 122.10 | 31,942 | -0.03(-0.02%) |
Sep 18, 2018 | 122.30 | 122.38 | 122.02 | 122.13 | 18,486 | -0.16(-0.13%) |
Sep 17, 2018 | 122.16 | 122.32 | 122.11 | 122.29 | 32,246 | +0.92(+0.76%) |
Sep 14, 2018 | 121.57 | 121.63 | 121.37 | 121.37 | 10,754 | -0.42(-0.35%) |
Sep 13, 2018 | 121.78 | 121.88 | 121.62 | 121.80 | 57,900 | +0.56(+0.47%) |
Sep 12, 2018 | 120.78 | 121.45 | 120.77 | 121.23 | 27,154 | +0.30(+0.25%) |
Sep 11, 2018 | 120.67 | 120.96 | 120.67 | 120.93 | 16,058 | -0.12(-0.10%) |
Sep 10, 2018 | 121.08 | 121.11 | 120.92 | 121.06 | 71,142 | +0.98(+0.81%) |
Sep 07, 2018 | 120.44 | 120.70 | 120.04 | 120.08 | 96,060 | -0.03(-0.02%) |
Sep 06, 2018 | 120.26 | 120.30 | 120.09 | 120.11 | 30,652 | +0.17(+0.14%) |
Sep 05, 2018 | 120.46 | 120.59 | 119.61 | 119.94 | 140,085 | +0.48(+0.40%) |
Sep 04, 2018 | 119.32 | 119.56 | 119.04 | 119.46 | 82,732 | -0.95(-0.79%) |
Aug 31, 2018 | 120.41 | 120.41 | 120.41 | 0 | -0.55(-0.46%) | |
Aug 30, 2018 | 120.76 | 120.96 | 120.66 | 120.96 | 12,832 | -0.09(-0.07%) |
Aug 29, 2018 | 119.62 | 121.05 | 119.59 | 121.05 | 140,002 | +1.48(+1.24%) |
Aug 28, 2018 | 120.06 | 120.07 | 119.55 | 119.56 | 32,761 | -0.23(-0.19%) |
Aug 27, 2018 | 119.65 | 119.81 | 119.60 | 119.79 | 71,046 | +0.41(+0.35%) |
Aug 24, 2018 | 119.47 | 119.53 | 119.33 | 119.38 | 38,841 | +0.32(+0.27%) |
Aug 23, 2018 | 119.48 | 119.52 | 118.98 | 119.06 | 28,575 | -1.02(-0.85%) |
Aug 22, 2018 | 120.15 | 120.19 | 119.90 | 120.08 | 28,645 | +0.17(+0.14%) |
Aug 21, 2018 | 119.39 | 120.06 | 119.35 | 119.91 | 29,478 | +1.08(+0.91%) |
Aug 20, 2018 | 118.68 | 118.83 | 118.56 | 118.83 | 102,418 | +0.36(+0.31%) |
Aug 17, 2018 | 118.27 | 118.48 | 118.27 | 118.46 | 5,220 | +0.31(+0.26%) |
Aug 16, 2018 | 118.19 | 118.45 | 117.99 | 118.16 | 12,756 | +0.19(+0.16%) |
Aug 15, 2018 | 117.83 | 118.05 | 117.68 | 117.96 | 20,011 | -0.14(-0.12%) |
Aug 14, 2018 | 118.68 | 118.70 | 118.06 | 118.11 | 22,688 | -0.38(-0.32%) |
Aug 13, 2018 | 118.75 | 118.85 | 118.41 | 118.49 | 52,124 | -0.13(-0.11%) |
Aug 10, 2018 | 118.26 | 118.75 | 118.26 | 118.62 | 33,829 | -0.58(-0.49%) |
Aug 09, 2018 | 119.78 | 119.78 | 119.19 | 119.20 | 30,871 | -0.55(-0.46%) |
Aug 08, 2018 | 119.64 | 119.81 | 119.60 | 119.75 | 17,198 | -0.51(-0.42%) |
Aug 07, 2018 | 120.34 | 120.42 | 120.12 | 120.25 | 19,034 | +0.01(+0.01%) |
Aug 06, 2018 | 120.19 | 120.32 | 120.12 | 120.24 | 12,827 | -0.59(-0.49%) |
Aug 03, 2018 | 120.75 | 121.00 | 120.75 | 120.84 | 11,694 | -0.14(-0.12%) |
Aug 02, 2018 | 121.33 | 121.35 | 120.98 | 120.98 | 20,324 | -0.96(-0.78%) |
Aug 01, 2018 | 121.98 | 122.06 | 121.78 | 121.94 | 11,103 | -0.01(-0.01%) |
Jul 31, 2018 | 122.02 | 122.07 | 121.64 | 121.95 | 26,713 | -0.12(-0.09%) |
Jul 30, 2018 | 121.97 | 122.18 | 121.95 | 122.06 | 41,127 | +0.26(+0.21%) |
Jul 27, 2018 | 121.81 | 121.99 | 121.78 | 121.80 | 16,721 | +0.03(+0.02%) |
Jul 26, 2018 | 122.13 | 122.25 | 121.78 | 121.78 | 76,969 | -0.83(-0.68%) |
Jul 25, 2018 | 122.41 | 122.64 | 122.06 | 122.61 | 19,149 | +0.43(+0.35%) |
Jul 24, 2018 | 121.93 | 122.25 | 121.93 | 122.18 | 23,925 | +0.42(+0.35%) |
Jul 23, 2018 | 121.93 | 121.93 | 121.60 | 121.76 | 62,152 | -0.30(-0.24%) |
Jul 20, 2018 | 121.72 | 122.05 | 121.65 | 122.05 | 20,423 | +1.22(+1.01%) |
Jul 19, 2018 | 120.58 | 121.07 | 120.58 | 120.84 | 37,030 | -0.71(-0.58%) |
Jul 18, 2018 | 121.30 | 121.55 | 121.16 | 121.55 | 41,171 | -0.34(-0.28%) |
Jul 17, 2018 | 122.33 | 122.41 | 121.44 | 121.89 | 140,625 | -1.09(-0.89%) |
Jul 16, 2018 | 123.23 | 123.31 | 122.94 | 122.98 | 11,196 | -0.01(-0.01%) |
Jul 13, 2018 | 122.38 | 122.99 | 122.38 | 122.99 | 12,172 | +0.20(+0.16%) |
Jul 12, 2018 | 122.89 | 122.99 | 122.74 | 122.79 | 29,376 | +0.11(+0.09%) |
Jul 11, 2018 | 123.31 | 123.32 | 122.68 | 122.68 | 110,030 | -0.62(-0.50%) |
Jul 10, 2018 | 123.31 | 123.39 | 123.10 | 123.30 | 10,584 | +0.14(+0.12%) |
Jul 09, 2018 | 124.03 | 124.03 | 122.58 | 123.16 | 190,391 | -0.15(-0.12%) |
Jul 06, 2018 | 123.30 | 123.39 | 123.25 | 123.31 | 26,403 | +0.43(+0.35%) |
Jul 05, 2018 | 122.87 | 122.96 | 122.75 | 122.88 | 39,234 | +0.51(+0.42%) |
Jul 03, 2018 | 122.36 | 122.36 | 122.36 | 0 | +0.35(+0.29%) |