Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.26 | 129.34 | 128.26 | 129.32 | 877,092 | +0.97(+0.76%) |
Sep 27, 2018 | 129.28 | 129.58 | 128.22 | 128.35 | 737,085 | -0.94(-0.72%) |
Sep 26, 2018 | 129.02 | 130.50 | 128.39 | 129.28 | 1,009,400 | +0.63(+0.49%) |
Sep 25, 2018 | 130.76 | 130.76 | 128.40 | 128.66 | 868,194 | -0.27(-0.21%) |
Sep 24, 2018 | 131.00 | 131.02 | 128.72 | 128.92 | 778,520 | -2.17(-1.65%) |
Sep 21, 2018 | 130.98 | 131.87 | 130.79 | 131.09 | 1,356,172 | +0.51(+0.39%) |
Sep 20, 2018 | 129.41 | 131.08 | 129.24 | 130.58 | 1,196,585 | +1.05(+0.81%) |
Sep 19, 2018 | 130.63 | 130.88 | 129.34 | 129.53 | 746,689 | -1.02(-0.78%) |
Sep 18, 2018 | 131.12 | 131.46 | 129.33 | 130.56 | 900,490 | -0.07(-0.05%) |
Sep 17, 2018 | 130.12 | 131.10 | 129.27 | 130.62 | 964,404 | +0.47(+0.36%) |
Sep 14, 2018 | 130.01 | 130.22 | 128.51 | 130.15 | 734,496 | +0.15(+0.11%) |
Sep 13, 2018 | 130.03 | 130.04 | 128.12 | 130.01 | 821,744 | +0.32(+0.25%) |
Sep 12, 2018 | 129.16 | 130.03 | 128.70 | 129.69 | 649,560 | +0.58(+0.45%) |
Sep 11, 2018 | 129.75 | 129.83 | 128.86 | 129.10 | 1,081,514 | -0.34(-0.27%) |
Sep 10, 2018 | 129.83 | 131.02 | 129.33 | 129.45 | 898,113 | -0.16(-0.12%) |
Sep 07, 2018 | 128.24 | 129.84 | 127.71 | 129.60 | 1,167,285 | +0.88(+0.68%) |
Sep 06, 2018 | 126.89 | 129.25 | 126.19 | 128.72 | 1,186,758 | +1.08(+0.85%) |
Sep 05, 2018 | 124.86 | 127.81 | 124.40 | 127.64 | 1,274,338 | +2.01(+1.60%) |
Sep 04, 2018 | 124.65 | 127.06 | 124.38 | 125.63 | 1,002,526 | +0.98(+0.79%) |
Aug 31, 2018 | 124.65 | 124.65 | 124.65 | 0 | -0.02(-0.01%) | |
Aug 30, 2018 | 124.47 | 125.54 | 124.08 | 124.67 | 526,427 | +0.19(+0.15%) |
Aug 29, 2018 | 124.42 | 125.20 | 124.19 | 124.48 | 777,633 | +0.04(+0.03%) |
Aug 28, 2018 | 124.67 | 125.63 | 124.19 | 124.44 | 809,951 | +0.04(+0.03%) |
Aug 27, 2018 | 125.81 | 125.81 | 123.82 | 124.39 | 792,958 | -0.85(-0.68%) |
Aug 24, 2018 | 125.21 | 125.67 | 124.20 | 125.24 | 845,223 | -0.18(-0.14%) |
Aug 23, 2018 | 124.48 | 125.67 | 123.73 | 125.42 | 847,420 | +0.62(+0.50%) |
Aug 22, 2018 | 126.13 | 126.13 | 124.29 | 124.81 | 831,958 | -1.19(-0.95%) |
Aug 21, 2018 | 127.08 | 127.23 | 124.52 | 126.00 | 1,515,743 | -1.44(-1.13%) |
Aug 20, 2018 | 127.01 | 127.80 | 126.84 | 127.44 | 995,504 | +0.60(+0.47%) |
Aug 17, 2018 | 126.29 | 126.97 | 125.74 | 126.84 | 922,453 | +0.65(+0.52%) |
Aug 16, 2018 | 124.90 | 126.41 | 124.27 | 126.19 | 899,649 | +1.55(+1.24%) |
Aug 15, 2018 | 122.55 | 125.06 | 122.16 | 124.64 | 1,771,563 | +2.69(+2.21%) |
Aug 14, 2018 | 121.48 | 122.56 | 121.07 | 121.95 | 691,776 | +0.53(+0.44%) |
Aug 13, 2018 | 121.17 | 121.65 | 119.73 | 121.42 | 754,161 | +0.87(+0.72%) |
Aug 10, 2018 | 120.45 | 121.46 | 120.02 | 120.55 | 582,130 | +0.00(+0.00%) |
Aug 09, 2018 | 121.25 | 121.30 | 120.36 | 120.55 | 751,976 | -0.56(-0.46%) |
Aug 08, 2018 | 121.52 | 122.06 | 120.57 | 121.11 | 922,299 | -0.53(-0.44%) |
Aug 07, 2018 | 122.92 | 122.92 | 120.33 | 121.64 | 2,013,792 | -1.75(-1.42%) |
Aug 06, 2018 | 123.04 | 123.49 | 121.94 | 123.39 | 1,161,305 | +0.38(+0.31%) |
Aug 03, 2018 | 122.43 | 124.57 | 121.23 | 123.02 | 2,078,573 | +0.55(+0.45%) |
Aug 02, 2018 | 118.22 | 123.52 | 118.22 | 122.47 | 4,453,884 | +7.12(+6.17%) |
Aug 01, 2018 | 115.91 | 115.91 | 114.07 | 115.35 | 1,852,570 | -0.87(-0.75%) |
Jul 31, 2018 | 115.27 | 116.69 | 114.56 | 116.22 | 2,703,043 | +1.30(+1.13%) |
Jul 30, 2018 | 112.70 | 115.72 | 112.44 | 114.92 | 2,152,765 | +1.62(+1.43%) |
Jul 27, 2018 | 111.84 | 114.26 | 110.97 | 113.30 | 1,778,850 | +0.82(+0.73%) |
Jul 26, 2018 | 111.55 | 113.60 | 111.55 | 112.48 | 1,502,817 | +1.24(+1.11%) |
Jul 25, 2018 | 110.83 | 112.13 | 110.41 | 111.24 | 1,452,226 | +0.58(+0.52%) |
Jul 24, 2018 | 111.02 | 111.61 | 109.50 | 110.66 | 2,016,343 | -0.90(-0.81%) |
Jul 23, 2018 | 112.50 | 112.84 | 110.89 | 111.56 | 1,190,552 | -0.95(-0.84%) |
Jul 20, 2018 | 111.36 | 113.26 | 111.19 | 112.51 | 1,913,684 | +1.25(+1.12%) |
Jul 19, 2018 | 109.05 | 111.59 | 108.70 | 111.26 | 1,602,626 | +0.69(+0.63%) |
Jul 18, 2018 | 112.01 | 112.83 | 110.07 | 110.57 | 3,401,838 | -4.69(-4.07%) |
Jul 17, 2018 | 114.62 | 115.68 | 114.41 | 115.26 | 615,681 | +0.70(+0.61%) |
Jul 16, 2018 | 114.90 | 114.90 | 113.84 | 114.56 | 1,282,892 | -0.22(-0.19%) |
Jul 13, 2018 | 114.39 | 115.43 | 114.25 | 114.78 | 1,096,847 | +0.86(+0.76%) |
Jul 12, 2018 | 113.93 | 114.65 | 113.53 | 113.92 | 1,133,246 | +0.15(+0.13%) |
Jul 11, 2018 | 113.41 | 114.21 | 113.04 | 113.77 | 1,655,305 | +0.68(+0.60%) |
Jul 10, 2018 | 112.81 | 113.35 | 111.67 | 113.09 | 1,970,277 | +0.50(+0.44%) |
Jul 09, 2018 | 115.24 | 115.45 | 112.35 | 112.59 | 2,033,606 | -3.02(-2.61%) |
Jul 06, 2018 | 115.56 | 116.35 | 115.04 | 115.62 | 1,263,049 | +0.38(+0.33%) |
Jul 05, 2018 | 113.55 | 115.25 | 113.50 | 115.23 | 1,517,117 | +1.84(+1.63%) |
Jul 03, 2018 | 113.39 | 113.39 | 113.39 | 0 | -0.59(-0.52%) |