Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 123.57 | 124.43 | 122.99 | 124.05 | 797,522 | +0.17(+0.14%) |
Sep 27, 2018 | 124.31 | 124.65 | 123.71 | 123.88 | 820,945 | -0.45(-0.36%) |
Sep 26, 2018 | 125.40 | 125.87 | 124.19 | 124.33 | 832,343 | -0.84(-0.67%) |
Sep 25, 2018 | 125.71 | 125.79 | 124.45 | 125.16 | 1,534,129 | -0.14(-0.11%) |
Sep 24, 2018 | 126.72 | 126.72 | 124.71 | 125.30 | 873,381 | -1.44(-1.14%) |
Sep 21, 2018 | 126.59 | 127.44 | 125.68 | 126.75 | 1,212,019 | -0.11(-0.09%) |
Sep 20, 2018 | 128.03 | 128.67 | 126.04 | 126.86 | 1,402,794 | -0.75(-0.59%) |
Sep 19, 2018 | 131.25 | 131.25 | 127.38 | 127.61 | 615,041 | -3.55(-2.71%) |
Sep 18, 2018 | 128.97 | 131.76 | 128.97 | 131.17 | 825,017 | +2.01(+1.56%) |
Sep 17, 2018 | 129.80 | 129.87 | 128.64 | 129.15 | 505,703 | -0.70(-0.54%) |
Sep 14, 2018 | 129.21 | 130.15 | 128.51 | 129.85 | 715,107 | +0.74(+0.57%) |
Sep 13, 2018 | 129.75 | 130.03 | 128.78 | 129.11 | 453,363 | +0.24(+0.18%) |
Sep 12, 2018 | 128.04 | 129.02 | 127.55 | 128.88 | 556,202 | +0.77(+0.60%) |
Sep 11, 2018 | 127.63 | 128.73 | 127.12 | 128.11 | 1,464,803 | +0.27(+0.21%) |
Sep 10, 2018 | 129.85 | 129.85 | 127.71 | 127.84 | 934,194 | -1.28(-0.99%) |
Sep 07, 2018 | 128.61 | 130.16 | 128.04 | 129.12 | 538,698 | +0.14(+0.11%) |
Sep 06, 2018 | 128.02 | 129.40 | 128.02 | 128.98 | 426,064 | +1.16(+0.91%) |
Sep 05, 2018 | 127.80 | 128.38 | 127.39 | 127.82 | 799,405 | -0.08(-0.06%) |
Sep 04, 2018 | 126.99 | 128.19 | 126.88 | 127.90 | 577,460 | +0.62(+0.49%) |
Aug 31, 2018 | 127.28 | 127.28 | 127.28 | 0 | +0.56(+0.44%) | |
Aug 30, 2018 | 127.10 | 127.20 | 126.13 | 126.72 | 679,916 | -0.48(-0.38%) |
Aug 29, 2018 | 125.94 | 127.55 | 125.16 | 127.20 | 818,461 | +1.22(+0.97%) |
Aug 28, 2018 | 126.08 | 127.51 | 125.49 | 125.98 | 1,117,420 | +0.28(+0.23%) |
Aug 27, 2018 | 126.38 | 126.48 | 125.20 | 125.69 | 888,780 | -0.26(-0.20%) |
Aug 24, 2018 | 128.43 | 128.43 | 125.78 | 125.95 | 744,894 | -2.50(-1.95%) |
Aug 23, 2018 | 127.77 | 129.29 | 127.64 | 128.45 | 918,181 | +1.24(+0.97%) |
Aug 22, 2018 | 126.98 | 127.69 | 126.58 | 127.21 | 474,996 | +0.01(+0.01%) |
Aug 21, 2018 | 125.88 | 127.57 | 125.77 | 127.20 | 819,144 | +1.35(+1.08%) |
Aug 20, 2018 | 126.06 | 126.93 | 124.46 | 125.85 | 1,497,190 | -0.23(-0.18%) |
Aug 17, 2018 | 123.09 | 126.11 | 122.43 | 126.08 | 952,594 | +3.15(+2.57%) |
Aug 16, 2018 | 122.63 | 123.61 | 122.57 | 122.92 | 514,501 | +0.69(+0.57%) |
Aug 15, 2018 | 122.37 | 122.53 | 121.07 | 122.23 | 568,938 | -0.46(-0.38%) |
Aug 14, 2018 | 122.41 | 123.32 | 122.23 | 122.69 | 610,607 | +0.64(+0.53%) |
Aug 13, 2018 | 121.55 | 123.06 | 121.14 | 122.05 | 677,568 | +0.45(+0.37%) |
Aug 10, 2018 | 120.87 | 121.98 | 120.40 | 121.60 | 429,005 | -0.04(-0.03%) |
Aug 09, 2018 | 120.75 | 122.25 | 120.57 | 121.63 | 533,290 | +0.87(+0.72%) |
Aug 08, 2018 | 121.21 | 121.67 | 120.23 | 120.76 | 341,802 | -0.08(-0.07%) |
Aug 07, 2018 | 121.53 | 121.61 | 120.78 | 120.85 | 472,124 | -0.45(-0.38%) |
Aug 06, 2018 | 121.01 | 121.52 | 120.43 | 121.30 | 809,288 | +0.27(+0.23%) |
Aug 03, 2018 | 119.13 | 121.09 | 118.62 | 121.03 | 577,109 | +1.88(+1.57%) |
Aug 02, 2018 | 118.22 | 119.34 | 118.00 | 119.15 | 586,338 | +0.53(+0.45%) |
Aug 01, 2018 | 118.50 | 119.87 | 117.90 | 118.62 | 1,021,589 | -0.27(-0.22%) |
Jul 31, 2018 | 119.40 | 121.34 | 118.78 | 118.89 | 1,119,340 | -0.05(-0.04%) |
Jul 30, 2018 | 116.66 | 119.51 | 116.53 | 118.93 | 1,001,578 | +1.95(+1.67%) |
Jul 27, 2018 | 116.47 | 117.22 | 115.23 | 116.98 | 1,263,264 | +0.23(+0.19%) |
Jul 26, 2018 | 117.11 | 118.41 | 114.48 | 116.76 | 3,145,506 | -4.22(-3.48%) |
Jul 25, 2018 | 120.43 | 121.44 | 120.43 | 120.97 | 1,215,449 | +0.48(+0.40%) |
Jul 24, 2018 | 121.00 | 121.00 | 119.68 | 120.49 | 755,498 | +0.10(+0.09%) |
Jul 23, 2018 | 119.80 | 120.95 | 119.51 | 120.38 | 640,120 | +0.54(+0.45%) |
Jul 20, 2018 | 118.90 | 120.19 | 118.90 | 119.84 | 616,220 | +0.62(+0.52%) |
Jul 19, 2018 | 119.51 | 119.93 | 118.58 | 119.23 | 572,241 | -0.32(-0.27%) |
Jul 18, 2018 | 119.27 | 119.75 | 118.93 | 119.55 | 1,072,635 | +0.30(+0.25%) |
Jul 17, 2018 | 119.78 | 119.94 | 118.86 | 119.25 | 909,458 | -0.72(-0.60%) |
Jul 16, 2018 | 120.30 | 120.70 | 119.18 | 119.97 | 687,547 | -0.33(-0.28%) |
Jul 13, 2018 | 121.78 | 121.83 | 120.21 | 120.30 | 811,500 | -1.48(-1.21%) |
Jul 12, 2018 | 122.15 | 122.30 | 121.34 | 121.78 | 1,022,126 | -0.11(-0.09%) |
Jul 11, 2018 | 121.55 | 122.50 | 120.87 | 121.88 | 927,509 | +0.03(+0.02%) |
Jul 10, 2018 | 121.94 | 122.26 | 121.60 | 121.85 | 633,400 | +0.09(+0.08%) |
Jul 09, 2018 | 120.98 | 122.06 | 120.98 | 121.76 | 975,338 | +1.22(+1.01%) |
Jul 06, 2018 | 119.50 | 120.85 | 119.29 | 120.53 | 376,881 | +1.01(+0.85%) |
Jul 05, 2018 | 118.61 | 119.59 | 117.87 | 119.52 | 401,137 | +1.93(+1.64%) |
Jul 03, 2018 | 117.59 | 117.59 | 117.59 | 0 | -0.09(-0.08%) |