Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 125.39 | 127.21 | 124.84 | 126.48 | 1,225,452 | +0.92(+0.73%) |
Sep 27, 2018 | 125.85 | 127.53 | 125.27 | 125.57 | 1,218,282 | -0.26(-0.20%) |
Sep 26, 2018 | 125.39 | 126.86 | 125.31 | 125.83 | 906,396 | +0.23(+0.18%) |
Sep 25, 2018 | 126.63 | 126.86 | 125.27 | 125.60 | 1,033,573 | -0.88(-0.69%) |
Sep 24, 2018 | 128.66 | 128.66 | 125.66 | 126.48 | 1,090,450 | -2.20(-1.71%) |
Sep 21, 2018 | 129.60 | 129.76 | 128.04 | 128.68 | 2,905,532 | -0.86(-0.66%) |
Sep 20, 2018 | 128.29 | 130.31 | 128.22 | 129.54 | 1,151,259 | +1.51(+1.18%) |
Sep 19, 2018 | 127.04 | 129.13 | 126.94 | 128.03 | 1,321,624 | +1.14(+0.89%) |
Sep 18, 2018 | 125.43 | 127.54 | 124.55 | 126.89 | 1,843,586 | +1.24(+0.99%) |
Sep 17, 2018 | 122.69 | 126.34 | 121.63 | 125.66 | 1,600,805 | +3.07(+2.51%) |
Sep 14, 2018 | 123.96 | 124.62 | 122.48 | 122.58 | 1,866,651 | -1.00(-0.81%) |
Sep 13, 2018 | 125.10 | 125.73 | 123.40 | 123.59 | 1,868,448 | -0.65(-0.52%) |
Sep 12, 2018 | 124.01 | 125.47 | 123.14 | 124.23 | 1,200,208 | +0.20(+0.16%) |
Sep 11, 2018 | 123.84 | 124.14 | 123.15 | 124.03 | 1,443,006 | -0.27(-0.21%) |
Sep 10, 2018 | 123.79 | 125.52 | 123.63 | 124.30 | 1,676,302 | +0.59(+0.48%) |
Sep 07, 2018 | 118.78 | 123.97 | 118.58 | 123.71 | 4,123,329 | +4.04(+3.38%) |
Sep 06, 2018 | 117.58 | 120.28 | 117.54 | 119.67 | 2,631,975 | +1.97(+1.68%) |
Sep 05, 2018 | 117.45 | 118.48 | 116.80 | 117.69 | 1,835,650 | -0.45(-0.38%) |
Sep 04, 2018 | 122.35 | 123.00 | 118.07 | 118.14 | 1,922,678 | -4.62(-3.77%) |
Aug 31, 2018 | 122.77 | 122.77 | 122.77 | 0 | -0.80(-0.65%) | |
Aug 30, 2018 | 123.27 | 124.16 | 121.91 | 123.57 | 1,554,538 | -0.02(-0.02%) |
Aug 29, 2018 | 123.74 | 124.64 | 123.12 | 123.59 | 1,763,839 | +0.00(+0.00%) |
Aug 28, 2018 | 124.00 | 124.17 | 122.82 | 123.59 | 1,865,873 | -0.31(-0.25%) |
Aug 27, 2018 | 123.62 | 125.28 | 123.36 | 123.89 | 1,759,240 | +0.62(+0.50%) |
Aug 24, 2018 | 123.41 | 124.14 | 122.93 | 123.27 | 1,234,399 | +0.30(+0.24%) |
Aug 23, 2018 | 123.43 | 123.95 | 122.83 | 122.98 | 730,349 | -0.34(-0.28%) |
Aug 22, 2018 | 123.61 | 123.96 | 122.64 | 123.32 | 1,055,110 | -0.64(-0.51%) |
Aug 21, 2018 | 124.11 | 124.54 | 123.37 | 123.96 | 1,123,168 | -0.25(-0.20%) |
Aug 20, 2018 | 122.96 | 124.58 | 122.83 | 124.20 | 1,751,532 | +1.21(+0.98%) |
Aug 17, 2018 | 120.56 | 124.14 | 120.49 | 123.00 | 1,908,348 | +2.18(+1.80%) |
Aug 16, 2018 | 121.21 | 121.75 | 119.52 | 120.82 | 1,641,636 | +0.64(+0.53%) |
Aug 15, 2018 | 119.72 | 120.44 | 118.63 | 120.18 | 1,414,951 | -0.25(-0.21%) |
Aug 14, 2018 | 119.98 | 120.84 | 119.85 | 120.43 | 1,492,009 | +0.62(+0.52%) |
Aug 13, 2018 | 116.94 | 120.69 | 116.88 | 119.81 | 1,777,546 | +2.75(+2.35%) |
Aug 10, 2018 | 117.41 | 117.74 | 116.58 | 117.06 | 1,042,007 | -0.70(-0.60%) |
Aug 09, 2018 | 117.88 | 118.58 | 117.53 | 117.77 | 1,121,504 | -0.17(-0.14%) |
Aug 08, 2018 | 120.33 | 120.50 | 117.69 | 117.94 | 1,737,985 | -2.56(-2.12%) |
Aug 07, 2018 | 120.56 | 121.76 | 119.31 | 120.50 | 905,064 | +0.00(+0.00%) |
Aug 06, 2018 | 119.17 | 121.94 | 119.17 | 120.50 | 1,629,744 | +0.51(+0.43%) |
Aug 03, 2018 | 117.79 | 120.66 | 117.79 | 119.98 | 1,416,692 | +2.11(+1.79%) |
Aug 02, 2018 | 118.46 | 118.75 | 116.93 | 117.87 | 2,377,055 | -0.76(-0.64%) |
Aug 01, 2018 | 119.48 | 120.73 | 118.39 | 118.63 | 3,344,901 | -0.77(-0.65%) |
Jul 31, 2018 | 119.62 | 121.55 | 118.92 | 119.40 | 2,998,704 | -0.28(-0.24%) |
Jul 30, 2018 | 117.88 | 120.64 | 117.52 | 119.69 | 2,116,235 | +1.91(+1.62%) |
Jul 27, 2018 | 120.28 | 120.51 | 116.86 | 117.78 | 2,145,235 | -3.01(-2.49%) |
Jul 26, 2018 | 125.48 | 125.65 | 120.26 | 120.79 | 3,463,344 | -5.98(-4.72%) |
Jul 25, 2018 | 125.78 | 126.93 | 124.46 | 126.77 | 2,281,094 | +1.30(+1.04%) |
Jul 24, 2018 | 126.26 | 127.52 | 125.40 | 125.47 | 1,766,755 | -0.62(-0.49%) |
Jul 23, 2018 | 125.99 | 127.23 | 125.68 | 126.09 | 1,396,912 | -0.26(-0.20%) |
Jul 20, 2018 | 126.06 | 127.21 | 124.98 | 126.34 | 2,057,096 | -0.86(-0.68%) |
Jul 19, 2018 | 126.77 | 128.25 | 123.19 | 127.21 | 2,707,982 | -0.50(-0.39%) |
Jul 18, 2018 | 127.71 | 128.79 | 126.65 | 127.71 | 1,348,312 | -0.23(-0.18%) |
Jul 17, 2018 | 128.63 | 129.27 | 127.79 | 127.94 | 1,192,885 | -0.95(-0.74%) |
Jul 16, 2018 | 130.02 | 130.02 | 128.21 | 128.89 | 945,446 | -0.96(-0.74%) |
Jul 13, 2018 | 129.10 | 130.71 | 128.77 | 129.85 | 856,890 | +0.58(+0.45%) |
Jul 12, 2018 | 128.82 | 129.32 | 127.71 | 129.27 | 1,388,878 | +1.22(+0.95%) |
Jul 11, 2018 | 128.06 | 1,686,490 | -3.63(-2.76%) | |||
Jul 10, 2018 | 132.01 | 132.96 | 131.33 | 131.69 | 1,222,317 | +0.24(+0.18%) |
Jul 09, 2018 | 131.63 | 132.87 | 130.59 | 131.45 | 1,461,451 | +0.37(+0.28%) |
Jul 06, 2018 | 129.37 | 131.49 | 129.10 | 131.08 | 1,077,575 | +1.75(+1.35%) |
Jul 05, 2018 | 130.04 | 127.51 | 129.33 | 1,981,767 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.93 | 127.93 | 127.93 | 0 | -0.30(-0.23%) |