Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 119.53 | 122.03 | 119.46 | 119.98 | 129,400 | -0.18(-0.15%) |
Sep 27, 2018 | 120.96 | 122.06 | 119.96 | 120.16 | 129,517 | -0.71(-0.59%) |
Sep 26, 2018 | 119.85 | 121.86 | 119.38 | 120.87 | 129,974 | +1.00(+0.83%) |
Sep 25, 2018 | 121.12 | 121.50 | 119.73 | 119.87 | 131,734 | -1.17(-0.97%) |
Sep 24, 2018 | 122.04 | 122.20 | 119.95 | 121.04 | 169,706 | -1.52(-1.24%) |
Sep 21, 2018 | 125.06 | 126.96 | 122.28 | 122.56 | 212,300 | -2.17(-1.74%) |
Sep 20, 2018 | 123.74 | 124.92 | 123.00 | 124.73 | 75,456 | +1.78(+1.45%) |
Sep 19, 2018 | 122.86 | 124.66 | 122.36 | 122.95 | 106,342 | -0.01(-0.01%) |
Sep 18, 2018 | 122.62 | 124.04 | 121.63 | 122.96 | 177,503 | +0.55(+0.45%) |
Sep 17, 2018 | 125.00 | 125.55 | 121.88 | 122.41 | 152,965 | -2.48(-1.99%) |
Sep 14, 2018 | 130.04 | 131.16 | 124.67 | 124.89 | 412,500 | -5.11(-3.93%) |
Sep 13, 2018 | 132.98 | 133.07 | 129.90 | 130.00 | 89,016 | -2.30(-1.74%) |
Sep 12, 2018 | 132.16 | 133.16 | 129.04 | 132.30 | 89,622 | +0.17(+0.13%) |
Sep 11, 2018 | 132.55 | 133.81 | 130.83 | 132.13 | 59,486 | -0.90(-0.68%) |
Sep 10, 2018 | 134.86 | 135.32 | 132.61 | 133.03 | 88,867 | -1.10(-0.82%) |
Sep 07, 2018 | 135.31 | 135.82 | 132.24 | 134.13 | 72,100 | -1.59(-1.17%) |
Sep 06, 2018 | 137.22 | 139.31 | 134.98 | 135.72 | 69,851 | -1.19(-0.87%) |
Sep 05, 2018 | 137.23 | 137.68 | 134.50 | 136.91 | 87,199 | -0.39(-0.28%) |
Sep 04, 2018 | 138.31 | 138.93 | 136.25 | 137.30 | 118,799 | -1.13(-0.82%) |
Aug 31, 2018 | 138.43 | 138.43 | 138.43 | 0 | -1.31(-0.94%) | |
Aug 30, 2018 | 142.63 | 143.30 | 138.26 | 139.74 | 141,955 | -3.10(-2.17%) |
Aug 29, 2018 | 142.73 | 144.16 | 141.12 | 142.84 | 86,276 | +0.01(+0.01%) |
Aug 28, 2018 | 143.70 | 143.81 | 142.40 | 142.83 | 52,938 | -0.13(-0.09%) |
Aug 27, 2018 | 138.89 | 143.28 | 138.89 | 142.96 | 50,943 | +4.18(+3.01%) |
Aug 24, 2018 | 140.12 | 140.12 | 137.96 | 138.78 | 73,600 | -0.77(-0.55%) |
Aug 23, 2018 | 140.45 | 140.45 | 138.29 | 139.55 | 55,015 | -1.02(-0.73%) |
Aug 22, 2018 | 140.80 | 140.80 | 138.31 | 140.57 | 81,864 | -1.60(-1.13%) |
Aug 21, 2018 | 140.91 | 142.79 | 140.91 | 142.17 | 93,276 | +1.51(+1.07%) |
Aug 20, 2018 | 138.36 | 141.73 | 138.31 | 140.66 | 101,319 | +2.55(+1.85%) |
Aug 17, 2018 | 137.20 | 138.61 | 136.56 | 138.11 | 198,800 | +0.32(+0.23%) |
Aug 16, 2018 | 136.73 | 140.22 | 136.59 | 137.79 | 138,838 | +1.99(+1.47%) |
Aug 15, 2018 | 136.29 | 136.46 | 134.25 | 135.80 | 84,756 | -1.18(-0.86%) |
Aug 14, 2018 | 134.80 | 137.78 | 134.37 | 136.98 | 108,094 | +2.11(+1.56%) |
Aug 13, 2018 | 136.16 | 138.28 | 134.64 | 134.87 | 97,464 | -1.43(-1.05%) |
Aug 10, 2018 | 135.76 | 137.48 | 134.22 | 136.30 | 112,100 | -0.24(-0.18%) |
Aug 09, 2018 | 139.16 | 139.87 | 136.22 | 136.54 | 112,678 | -2.39(-1.72%) |
Aug 08, 2018 | 139.53 | 140.07 | 137.88 | 138.93 | 122,947 | -0.60(-0.43%) |
Aug 07, 2018 | 143.91 | 144.53 | 138.63 | 139.53 | 377,855 | -3.94(-2.75%) |
Aug 06, 2018 | 142.15 | 144.14 | 141.39 | 143.47 | 146,443 | +0.77(+0.54%) |
Aug 03, 2018 | 144.00 | 146.78 | 141.16 | 142.70 | 132,900 | -2.13(-1.47%) |
Aug 02, 2018 | 140.00 | 144.98 | 139.95 | 144.83 | 223,258 | +2.74(+1.93%) |
Aug 01, 2018 | 134.85 | 143.57 | 131.38 | 142.09 | 342,736 | +7.29(+5.41%) |
Jul 31, 2018 | 134.50 | 136.69 | 133.75 | 134.80 | 190,662 | +1.18(+0.88%) |
Jul 30, 2018 | 134.19 | 136.25 | 133.48 | 133.62 | 171,804 | -0.45(-0.34%) |
Jul 27, 2018 | 135.38 | 137.47 | 134.06 | 134.07 | 111,200 | -0.89(-0.66%) |
Jul 26, 2018 | 133.84 | 137.19 | 133.53 | 134.96 | 203,328 | +0.97(+0.72%) |
Jul 25, 2018 | 133.83 | 134.30 | 128.86 | 133.99 | 131,271 | -0.51(-0.38%) |
Jul 24, 2018 | 134.65 | 135.66 | 132.65 | 134.50 | 131,539 | +0.65(+0.49%) |
Jul 23, 2018 | 133.62 | 134.43 | 132.41 | 133.85 | 71,657 | -0.09(-0.07%) |
Jul 20, 2018 | 135.74 | 135.74 | 132.58 | 133.94 | 134,250 | -2.10(-1.54%) |
Jul 19, 2018 | 137.54 | 137.54 | 133.11 | 136.04 | 295,247 | -1.63(-1.18%) |
Jul 18, 2018 | 135.34 | 138.12 | 134.99 | 137.67 | 174,491 | +2.76(+2.05%) |
Jul 17, 2018 | 133.00 | 136.02 | 130.48 | 134.91 | 134,341 | +1.74(+1.31%) |
Jul 16, 2018 | 134.77 | 136.18 | 132.88 | 133.17 | 129,629 | -1.02(-0.76%) |
Jul 13, 2018 | 134.26 | 135.67 | 132.97 | 134.19 | 156,033 | +0.71(+0.53%) |
Jul 12, 2018 | 135.38 | 135.86 | 133.17 | 133.48 | 132,529 | -1.48(-1.10%) |
Jul 11, 2018 | 134.93 | 135.66 | 133.82 | 134.96 | 176,044 | -0.98(-0.72%) |
Jul 10, 2018 | 135.97 | 136.23 | 134.65 | 135.94 | 105,478 | +0.39(+0.29%) |
Jul 09, 2018 | 133.42 | 135.65 | 132.36 | 135.55 | 167,705 | +3.01(+2.27%) |
Jul 06, 2018 | 133.20 | 134.36 | 131.55 | 132.54 | 107,194 | -0.49(-0.37%) |
Jul 05, 2018 | 129.30 | 133.11 | 128.40 | 133.03 | 127,953 | +5.11(+3.99%) |
Jul 03, 2018 | 127.92 | 127.92 | 127.92 | 0 | -2.99(-2.28%) |