Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 122.83 | 124.25 | 122.83 | 123.97 | 444,800 | +1.12(+0.91%) |
Sep 27, 2018 | 124.48 | 125.06 | 122.73 | 122.85 | 402,888 | -1.36(-1.09%) |
Sep 26, 2018 | 124.86 | 125.23 | 123.92 | 124.21 | 539,121 | -0.27(-0.22%) |
Sep 25, 2018 | 125.29 | 126.72 | 124.21 | 124.48 | 485,917 | -0.32(-0.26%) |
Sep 24, 2018 | 123.00 | 125.38 | 122.86 | 124.80 | 474,750 | +2.48(+2.03%) |
Sep 21, 2018 | 120.87 | 123.02 | 120.02 | 122.32 | 1,532,200 | +1.33(+1.10%) |
Sep 20, 2018 | 121.39 | 122.49 | 119.54 | 120.99 | 666,951 | +0.35(+0.29%) |
Sep 19, 2018 | 124.07 | 124.39 | 119.93 | 120.64 | 628,288 | -3.89(-3.12%) |
Sep 18, 2018 | 123.80 | 125.24 | 122.79 | 124.53 | 532,838 | +0.80(+0.65%) |
Sep 17, 2018 | 123.78 | 124.72 | 122.01 | 123.73 | 609,289 | -1.06(-0.85%) |
Sep 14, 2018 | 126.34 | 128.08 | 122.82 | 124.79 | 474,000 | -1.22(-0.97%) |
Sep 13, 2018 | 131.27 | 131.27 | 124.93 | 126.01 | 582,445 | -4.94(-3.77%) |
Sep 12, 2018 | 129.80 | 131.54 | 127.50 | 130.95 | 470,757 | +0.85(+0.65%) |
Sep 11, 2018 | 125.12 | 130.17 | 124.44 | 130.10 | 659,649 | +4.59(+3.66%) |
Sep 10, 2018 | 125.00 | 126.82 | 123.45 | 125.51 | 363,906 | +0.88(+0.71%) |
Sep 07, 2018 | 123.38 | 126.77 | 123.38 | 124.63 | 402,300 | +0.88(+0.71%) |
Sep 06, 2018 | 124.21 | 125.78 | 123.30 | 123.75 | 377,743 | -0.61(-0.49%) |
Sep 05, 2018 | 124.45 | 125.10 | 123.06 | 124.36 | 415,958 | -0.43(-0.34%) |
Sep 04, 2018 | 125.24 | 127.16 | 122.25 | 124.79 | 487,861 | -0.76(-0.61%) |
Aug 31, 2018 | 125.55 | 125.55 | 125.55 | 0 | +0.02(+0.02%) | |
Aug 30, 2018 | 125.95 | 126.72 | 124.71 | 125.53 | 427,582 | -0.62(-0.49%) |
Aug 29, 2018 | 126.30 | 127.47 | 125.37 | 126.15 | 386,168 | +0.18(+0.14%) |
Aug 28, 2018 | 126.27 | 127.85 | 125.33 | 125.97 | 245,392 | -0.06(-0.05%) |
Aug 27, 2018 | 126.52 | 127.26 | 125.43 | 126.03 | 347,945 | +0.07(+0.06%) |
Aug 24, 2018 | 126.50 | 127.48 | 125.62 | 125.96 | 163,400 | -0.46(-0.36%) |
Aug 23, 2018 | 125.00 | 127.75 | 124.95 | 126.42 | 275,319 | +1.04(+0.83%) |
Aug 22, 2018 | 124.56 | 125.90 | 122.10 | 125.38 | 223,137 | +0.49(+0.39%) |
Aug 21, 2018 | 125.05 | 126.34 | 124.17 | 124.89 | 459,914 | +0.12(+0.10%) |
Aug 20, 2018 | 123.21 | 125.05 | 122.56 | 124.77 | 446,806 | +1.33(+1.08%) |
Aug 17, 2018 | 121.60 | 123.94 | 120.83 | 123.44 | 317,400 | +1.44(+1.18%) |
Aug 16, 2018 | 122.25 | 123.34 | 119.80 | 122.00 | 332,920 | +0.53(+0.44%) |
Aug 15, 2018 | 123.08 | 123.16 | 120.86 | 121.47 | 428,224 | -2.08(-1.68%) |
Aug 14, 2018 | 123.16 | 124.97 | 121.57 | 123.55 | 239,688 | +1.03(+0.84%) |
Aug 13, 2018 | 123.36 | 124.70 | 122.47 | 122.52 | 290,472 | -0.46(-0.37%) |
Aug 10, 2018 | 122.86 | 124.13 | 122.23 | 122.98 | 135,800 | -0.62(-0.50%) |
Aug 09, 2018 | 122.20 | 123.97 | 122.20 | 123.60 | 168,225 | +1.14(+0.93%) |
Aug 08, 2018 | 121.57 | 122.72 | 120.00 | 122.46 | 292,257 | +1.10(+0.91%) |
Aug 07, 2018 | 122.09 | 122.85 | 120.40 | 121.36 | 415,489 | -0.11(-0.09%) |
Aug 06, 2018 | 120.45 | 122.57 | 120.45 | 121.47 | 314,538 | -0.02(-0.02%) |
Aug 03, 2018 | 123.14 | 123.16 | 119.47 | 121.49 | 367,000 | -2.06(-1.67%) |
Aug 02, 2018 | 120.39 | 124.29 | 119.32 | 123.55 | 736,664 | +1.95(+1.60%) |
Aug 01, 2018 | 111.25 | 122.48 | 111.25 | 121.60 | 1,133,319 | +11.47(+10.41%) |
Jul 31, 2018 | 110.29 | 111.68 | 108.74 | 110.13 | 594,704 | -0.15(-0.14%) |
Jul 30, 2018 | 112.09 | 113.64 | 109.41 | 110.28 | 795,470 | -2.01(-1.79%) |
Jul 27, 2018 | 113.34 | 113.88 | 110.39 | 112.29 | 607,200 | -1.74(-1.53%) |
Jul 26, 2018 | 111.45 | 114.72 | 110.38 | 114.03 | 633,495 | +2.30(+2.06%) |
Jul 25, 2018 | 108.08 | 111.79 | 108.08 | 111.73 | 440,906 | +3.21(+2.96%) |
Jul 24, 2018 | 105.60 | 111.77 | 105.40 | 108.52 | 673,349 | +3.52(+3.35%) |
Jul 23, 2018 | 104.35 | 105.21 | 103.66 | 105.00 | 293,418 | +0.58(+0.56%) |
Jul 20, 2018 | 104.58 | 105.77 | 103.46 | 104.42 | 238,726 | +0.11(+0.11%) |
Jul 19, 2018 | 103.90 | 104.86 | 103.69 | 104.31 | 306,687 | +0.31(+0.30%) |
Jul 18, 2018 | 104.32 | 104.38 | 103.00 | 104.00 | 293,159 | +0.13(+0.13%) |
Jul 17, 2018 | 102.47 | 104.17 | 101.86 | 103.87 | 214,152 | +1.07(+1.04%) |
Jul 16, 2018 | 102.95 | 102.95 | 100.98 | 102.80 | 269,183 | +0.21(+0.20%) |
Jul 13, 2018 | 102.17 | 102.59 | 165,601 | +0.23(+0.22%) | ||
Jul 12, 2018 | 102.06 | 102.48 | 101.67 | 102.36 | 211,737 | +0.87(+0.86%) |
Jul 11, 2018 | 101.85 | 102.28 | 99.85 | 101.49 | 195,474 | -0.90(-0.88%) |
Jul 10, 2018 | 104.24 | 104.62 | 102.13 | 102.39 | 205,080 | -1.71(-1.64%) |
Jul 09, 2018 | 104.18 | 104.66 | 103.05 | 104.10 | 193,363 | +0.11(+0.11%) |
Jul 06, 2018 | 103.10 | 104.72 | 102.90 | 103.99 | 250,230 | +0.86(+0.83%) |
Jul 05, 2018 | 102.25 | 103.15 | 100.84 | 103.13 | 218,141 | +1.09(+1.07%) |
Jul 03, 2018 | 102.04 | 102.04 | 102.04 | 0 | +1.02(+1.01%) |