Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.16 | 140.77 | 137.92 | 139.01 | 2,943,100 | +0.74(+0.54%) |
Sep 27, 2018 | 135.30 | 138.87 | 135.10 | 138.27 | 1,757,134 | +2.66(+1.96%) |
Sep 26, 2018 | 132.47 | 137.48 | 131.27 | 135.61 | 3,878,620 | +6.62(+5.13%) |
Sep 25, 2018 | 128.67 | 130.54 | 128.28 | 128.99 | 2,055,737 | +0.48(+0.37%) |
Sep 24, 2018 | 130.03 | 130.49 | 125.63 | 128.51 | 3,531,162 | +6.52(+5.34%) |
Sep 21, 2018 | 125.09 | 125.50 | 121.91 | 121.99 | 1,688,900 | -2.62(-2.10%) |
Sep 20, 2018 | 122.69 | 124.91 | 122.69 | 124.61 | 1,001,090 | +2.64(+2.16%) |
Sep 19, 2018 | 120.79 | 123.11 | 120.57 | 121.97 | 939,171 | +1.15(+0.95%) |
Sep 18, 2018 | 118.19 | 120.94 | 117.57 | 120.82 | 1,028,871 | +3.01(+2.55%) |
Sep 17, 2018 | 118.35 | 118.65 | 117.08 | 117.81 | 927,726 | -0.39(-0.33%) |
Sep 14, 2018 | 119.13 | 119.37 | 117.28 | 118.20 | 1,321,900 | -0.85(-0.71%) |
Sep 13, 2018 | 118.60 | 119.76 | 117.35 | 119.05 | 1,441,011 | +0.84(+0.71%) |
Sep 12, 2018 | 117.60 | 118.48 | 116.29 | 118.21 | 788,481 | +0.69(+0.59%) |
Sep 11, 2018 | 117.60 | 118.04 | 116.10 | 117.52 | 860,059 | -0.29(-0.25%) |
Sep 10, 2018 | 118.00 | 118.52 | 117.27 | 117.81 | 860,092 | +0.54(+0.46%) |
Sep 07, 2018 | 116.85 | 117.30 | 115.40 | 117.27 | 878,100 | -0.14(-0.12%) |
Sep 06, 2018 | 119.92 | 121.02 | 117.11 | 117.41 | 831,574 | -2.92(-2.43%) |
Sep 05, 2018 | 119.36 | 120.61 | 118.82 | 120.33 | 1,005,666 | +1.13(+0.95%) |
Sep 04, 2018 | 121.33 | 121.78 | 118.57 | 119.20 | 1,138,765 | -3.04(-2.49%) |
Aug 31, 2018 | 122.24 | 122.24 | 122.24 | 0 | -0.56(-0.46%) | |
Aug 30, 2018 | 122.73 | 123.21 | 121.78 | 122.80 | 757,986 | -0.01(-0.01%) |
Aug 29, 2018 | 120.48 | 123.64 | 119.85 | 122.81 | 1,697,987 | +2.51(+2.09%) |
Aug 28, 2018 | 120.32 | 122.36 | 119.70 | 120.30 | 1,712,222 | +0.33(+0.28%) |
Aug 27, 2018 | 118.28 | 121.01 | 117.75 | 119.97 | 961,019 | +2.47(+2.10%) |
Aug 24, 2018 | 117.01 | 117.95 | 116.68 | 117.50 | 622,400 | +0.70(+0.60%) |
Aug 23, 2018 | 117.31 | 117.93 | 116.27 | 116.80 | 718,817 | -0.90(-0.76%) |
Aug 22, 2018 | 116.52 | 118.15 | 115.46 | 117.70 | 857,826 | +0.71(+0.61%) |
Aug 21, 2018 | 116.01 | 117.25 | 115.81 | 116.99 | 1,017,539 | +0.82(+0.71%) |
Aug 20, 2018 | 118.47 | 118.47 | 115.65 | 116.17 | 1,342,684 | +0.17(+0.15%) |
Aug 17, 2018 | 117.07 | 117.28 | 115.45 | 116.00 | 1,109,400 | -1.28(-1.09%) |
Aug 16, 2018 | 115.97 | 118.33 | 114.40 | 117.28 | 1,410,453 | +1.96(+1.70%) |
Aug 15, 2018 | 118.90 | 118.90 | 115.08 | 115.32 | 1,807,066 | -4.36(-3.64%) |
Aug 14, 2018 | 118.86 | 120.61 | 118.61 | 119.68 | 880,659 | +1.31(+1.11%) |
Aug 13, 2018 | 118.96 | 119.99 | 118.25 | 118.37 | 1,256,718 | -0.51(-0.43%) |
Aug 10, 2018 | 119.54 | 119.97 | 118.15 | 118.88 | 1,027,300 | -1.26(-1.05%) |
Aug 09, 2018 | 121.10 | 121.40 | 119.37 | 120.14 | 1,421,354 | -0.20(-0.17%) |
Aug 08, 2018 | 122.23 | 122.39 | 119.80 | 120.34 | 1,677,089 | -2.06(-1.68%) |
Aug 07, 2018 | 122.24 | 123.34 | 121.13 | 122.40 | 1,705,012 | -0.96(-0.78%) |
Aug 06, 2018 | 123.18 | 123.70 | 120.54 | 123.36 | 1,930,169 | -0.31(-0.25%) |
Aug 03, 2018 | 126.99 | 128.00 | 122.81 | 123.67 | 2,495,500 | -2.34(-1.86%) |
Aug 02, 2018 | 130.97 | 131.43 | 124.85 | 126.01 | 3,143,521 | -6.98(-5.25%) |
Aug 01, 2018 | 132.33 | 133.72 | 131.77 | 132.99 | 1,284,252 | +0.03(+0.02%) |
Jul 31, 2018 | 132.22 | 133.47 | 130.89 | 132.96 | 1,482,026 | +1.45(+1.10%) |
Jul 30, 2018 | 131.44 | 132.45 | 129.41 | 131.51 | 1,596,156 | -0.32(-0.24%) |
Jul 27, 2018 | 136.61 | 136.90 | 130.50 | 131.83 | 2,464,000 | -4.68(-3.43%) |
Jul 26, 2018 | 137.86 | 138.77 | 131.21 | 136.51 | 2,462,208 | -0.67(-0.49%) |
Jul 25, 2018 | 137.62 | 134.25 | 137.18 | 1,406,770 | +1.88(+1.39%) | |
Jul 24, 2018 | 135.68 | 137.33 | 134.42 | 135.30 | 1,320,357 | +0.72(+0.53%) |
Jul 23, 2018 | 135.16 | 135.17 | 133.45 | 134.58 | 1,200,355 | -0.58(-0.43%) |
Jul 20, 2018 | 134.93 | 135.78 | 134.01 | 135.16 | 1,425,193 | +0.07(+0.05%) |
Jul 19, 2018 | 135.17 | 135.86 | 134.34 | 135.09 | 1,301,406 | -0.56(-0.41%) |
Jul 18, 2018 | 135.83 | 135.97 | 134.44 | 135.65 | 977,556 | -0.75(-0.55%) |
Jul 17, 2018 | 133.94 | 137.90 | 133.78 | 136.40 | 1,543,322 | +1.82(+1.35%) |
Jul 16, 2018 | 136.27 | 136.87 | 133.80 | 134.58 | 1,132,149 | -1.29(-0.95%) |
Jul 13, 2018 | 134.48 | 136.47 | 134.00 | 135.87 | 1,574,398 | +1.58(+1.18%) |
Jul 12, 2018 | 131.77 | 134.33 | 131.50 | 134.29 | 1,618,371 | +3.17(+2.42%) |
Jul 11, 2018 | 131.11 | 131.79 | 129.71 | 131.12 | 825,042 | -0.79(-0.60%) |
Jul 10, 2018 | 131.64 | 132.03 | 130.44 | 131.91 | 894,489 | +0.33(+0.25%) |
Jul 09, 2018 | 132.93 | 132.99 | 129.81 | 131.58 | 1,480,543 | -0.62(-0.47%) |
Jul 06, 2018 | 129.10 | 132.48 | 128.27 | 132.20 | 1,464,468 | +4.12(+3.22%) |
Jul 05, 2018 | 126.83 | 128.74 | 125.51 | 128.08 | 1,099,215 | +2.32(+1.84%) |
Jul 03, 2018 | 125.76 | 125.76 | 125.76 | 0 | +0.76(+0.61%) |