Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 122.64 | 124.52 | 122.31 | 124.44 | 901,234 | +1.47(+1.20%) |
Sep 27, 2018 | 123.18 | 124.97 | 122.74 | 122.97 | 436,537 | -0.03(-0.02%) |
Sep 26, 2018 | 122.64 | 123.94 | 121.50 | 123.00 | 553,235 | +0.36(+0.29%) |
Sep 25, 2018 | 123.55 | 123.86 | 122.06 | 122.64 | 418,482 | -0.99(-0.80%) |
Sep 24, 2018 | 123.33 | 123.72 | 122.03 | 123.64 | 395,207 | +0.26(+0.21%) |
Sep 21, 2018 | 123.43 | 124.69 | 122.97 | 123.37 | 746,114 | -0.01(-0.01%) |
Sep 20, 2018 | 123.38 | 123.67 | 122.57 | 123.38 | 483,451 | +0.58(+0.48%) |
Sep 19, 2018 | 124.11 | 124.11 | 122.68 | 122.80 | 569,628 | -1.58(-1.27%) |
Sep 18, 2018 | 125.11 | 129.11 | 124.22 | 124.38 | 1,248,148 | +1.69(+1.38%) |
Sep 17, 2018 | 122.83 | 122.83 | 121.59 | 122.68 | 462,802 | +0.17(+0.13%) |
Sep 14, 2018 | 122.82 | 123.74 | 122.42 | 122.52 | 501,929 | -0.15(-0.12%) |
Sep 13, 2018 | 121.30 | 122.78 | 120.97 | 122.66 | 827,729 | +1.92(+1.59%) |
Sep 12, 2018 | 120.70 | 121.10 | 119.78 | 120.75 | 572,622 | +0.09(+0.07%) |
Sep 11, 2018 | 121.83 | 122.12 | 120.54 | 120.66 | 711,479 | -1.39(-1.14%) |
Sep 10, 2018 | 123.91 | 123.91 | 121.82 | 122.05 | 640,802 | -1.50(-1.21%) |
Sep 07, 2018 | 123.09 | 123.95 | 122.42 | 123.55 | 570,141 | +0.19(+0.16%) |
Sep 06, 2018 | 123.94 | 124.16 | 122.38 | 123.36 | 570,188 | -0.38(-0.31%) |
Sep 05, 2018 | 124.75 | 124.78 | 122.83 | 123.73 | 560,524 | -1.00(-0.80%) |
Sep 04, 2018 | 126.54 | 126.72 | 124.51 | 124.74 | 755,307 | -1.97(-1.55%) |
Aug 31, 2018 | 126.70 | 126.70 | 126.70 | 0 | +0.99(+0.79%) | |
Aug 30, 2018 | 124.53 | 125.89 | 123.70 | 125.71 | 611,417 | +0.83(+0.66%) |
Aug 29, 2018 | 124.14 | 125.45 | 123.78 | 124.88 | 360,301 | +0.94(+0.76%) |
Aug 28, 2018 | 123.80 | 124.29 | 123.53 | 123.94 | 491,707 | -0.02(-0.02%) |
Aug 27, 2018 | 124.87 | 124.93 | 123.70 | 123.96 | 545,511 | -0.64(-0.52%) |
Aug 24, 2018 | 124.23 | 125.06 | 123.98 | 124.60 | 407,838 | +0.38(+0.31%) |
Aug 23, 2018 | 125.30 | 125.30 | 123.52 | 124.22 | 554,427 | -1.23(-0.98%) |
Aug 22, 2018 | 124.84 | 125.79 | 124.45 | 125.45 | 551,067 | +0.55(+0.44%) |
Aug 21, 2018 | 124.03 | 124.94 | 123.78 | 124.89 | 657,362 | +1.08(+0.87%) |
Aug 20, 2018 | 124.19 | 124.65 | 123.33 | 123.81 | 436,231 | -0.50(-0.40%) |
Aug 17, 2018 | 121.95 | 124.67 | 121.95 | 124.31 | 557,115 | +2.36(+1.94%) |
Aug 16, 2018 | 122.10 | 122.92 | 121.60 | 121.95 | 678,187 | -0.09(-0.07%) |
Aug 15, 2018 | 121.74 | 123.35 | 120.89 | 122.03 | 897,133 | +0.34(+0.28%) |
Aug 14, 2018 | 121.59 | 122.29 | 120.62 | 121.69 | 587,950 | +0.67(+0.55%) |
Aug 13, 2018 | 121.08 | 121.43 | 120.56 | 121.02 | 590,229 | +0.01(+0.01%) |
Aug 10, 2018 | 119.69 | 121.29 | 119.69 | 121.01 | 721,196 | +0.72(+0.60%) |
Aug 09, 2018 | 119.67 | 120.50 | 119.14 | 120.29 | 637,462 | +0.80(+0.67%) |
Aug 08, 2018 | 121.72 | 122.04 | 119.33 | 119.50 | 433,658 | -1.84(-1.51%) |
Aug 07, 2018 | 120.61 | 121.52 | 120.11 | 121.33 | 741,903 | +0.37(+0.31%) |
Aug 06, 2018 | 120.44 | 121.83 | 119.90 | 120.96 | 697,833 | +0.17(+0.14%) |
Aug 03, 2018 | 119.25 | 120.83 | 118.89 | 120.80 | 705,466 | +1.54(+1.29%) |
Aug 02, 2018 | 117.69 | 119.42 | 117.37 | 119.26 | 677,179 | +1.16(+0.98%) |
Aug 01, 2018 | 116.68 | 119.26 | 115.87 | 118.10 | 899,881 | -0.66(-0.56%) |
Jul 31, 2018 | 121.61 | 121.71 | 116.96 | 118.77 | 1,151,416 | -2.78(-2.29%) |
Jul 30, 2018 | 121.56 | 122.94 | 121.37 | 121.55 | 829,118 | -0.02(-0.02%) |
Jul 27, 2018 | 121.86 | 122.18 | 119.86 | 121.57 | 1,122,660 | +0.06(+0.05%) |
Jul 26, 2018 | 115.23 | 123.05 | 113.95 | 121.51 | 2,153,034 | +6.61(+5.76%) |
Jul 25, 2018 | 112.19 | 115.32 | 111.21 | 114.89 | 1,571,967 | +3.69(+3.31%) |
Jul 24, 2018 | 112.11 | 112.25 | 111.06 | 111.21 | 1,041,225 | -1.14(-1.01%) |
Jul 23, 2018 | 111.86 | 113.46 | 110.32 | 112.35 | 1,152,631 | +2.75(+2.51%) |
Jul 20, 2018 | 109.35 | 109.99 | 108.74 | 109.59 | 447,505 | -0.10(-0.09%) |
Jul 19, 2018 | 109.35 | 110.56 | 108.62 | 109.69 | 569,495 | +0.09(+0.08%) |
Jul 18, 2018 | 110.01 | 110.94 | 109.40 | 109.60 | 622,610 | -2.23(-1.99%) |
Jul 17, 2018 | 111.48 | 112.15 | 110.90 | 111.83 | 424,735 | +0.25(+0.23%) |
Jul 16, 2018 | 111.85 | 111.88 | 111.25 | 111.58 | 759,495 | -0.03(-0.03%) |
Jul 13, 2018 | 111.56 | 112.27 | 111.31 | 111.61 | 668,185 | +0.20(+0.18%) |
Jul 12, 2018 | 112.43 | 112.80 | 111.10 | 111.40 | 640,236 | -0.29(-0.26%) |
Jul 11, 2018 | 111.97 | 112.35 | 111.37 | 111.69 | 459,941 | -0.40(-0.36%) |
Jul 10, 2018 | 110.98 | 112.21 | 110.61 | 112.09 | 671,633 | +1.37(+1.24%) |
Jul 09, 2018 | 109.21 | 111.37 | 109.21 | 110.72 | 1,004,228 | +1.70(+1.56%) |
Jul 06, 2018 | 108.45 | 109.53 | 108.00 | 109.02 | 852,696 | +0.68(+0.63%) |
Jul 05, 2018 | 108.62 | 108.91 | 108.07 | 108.34 | 1,046,374 | -0.02(-0.02%) |
Jul 03, 2018 | 108.36 | 108.36 | 108.36 | 0 | +0.41(+0.38%) |