Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 120.50 | 122.28 | 118.67 | 118.90 | 163,374 | -1.55(-1.28%) |
Sep 27, 2018 | 120.97 | 122.37 | 120.45 | 120.45 | 145,100 | +0.14(+0.12%) |
Sep 26, 2018 | 120.45 | 121.34 | 120.08 | 120.31 | 132,925 | +0.14(+0.12%) |
Sep 25, 2018 | 119.51 | 120.36 | 117.97 | 120.17 | 96,665 | +1.27(+1.06%) |
Sep 24, 2018 | 120.73 | 120.73 | 117.03 | 118.90 | 203,806 | -2.11(-1.74%) |
Sep 21, 2018 | 119.37 | 121.95 | 119.37 | 121.01 | 185,981 | +1.88(+1.57%) |
Sep 20, 2018 | 119.79 | 120.59 | 118.76 | 119.14 | 137,012 | -0.70(-0.59%) |
Sep 19, 2018 | 122.47 | 123.69 | 119.56 | 119.84 | 142,484 | -2.63(-2.14%) |
Sep 18, 2018 | 120.08 | 123.55 | 120.08 | 122.47 | 180,253 | +1.97(+1.63%) |
Sep 17, 2018 | 115.11 | 121.11 | 115.06 | 120.50 | 302,552 | +5.39(+4.68%) |
Sep 14, 2018 | 114.68 | 119.65 | 110.00 | 115.11 | 555,066 | -0.66(-0.57%) |
Sep 13, 2018 | 116.93 | 117.17 | 114.40 | 115.76 | 758,957 | -0.80(-0.68%) |
Sep 12, 2018 | 118.72 | 118.86 | 114.68 | 116.56 | 564,708 | -2.25(-1.89%) |
Sep 11, 2018 | 123.92 | 125.02 | 118.62 | 118.81 | 370,718 | -5.49(-4.41%) |
Sep 10, 2018 | 124.48 | 124.95 | 123.22 | 124.30 | 271,730 | +0.00(+0.00%) |
Sep 07, 2018 | 124.39 | 126.92 | 123.50 | 124.30 | 705,856 | -0.52(-0.41%) |
Sep 06, 2018 | 125.56 | 125.58 | 124.01 | 124.81 | 204,421 | -0.66(-0.52%) |
Sep 05, 2018 | 126.59 | 126.87 | 124.97 | 125.47 | 248,887 | -1.08(-0.85%) |
Sep 04, 2018 | 127.34 | 127.77 | 126.22 | 126.55 | 132,681 | -1.22(-0.95%) |
Aug 31, 2018 | 127.77 | 127.77 | 127.77 | 0 | +1.03(+0.81%) | |
Aug 30, 2018 | 126.45 | 126.97 | 125.33 | 126.73 | 208,391 | +0.28(+0.22%) |
Aug 29, 2018 | 128.00 | 128.42 | 125.75 | 126.45 | 271,666 | -1.69(-1.32%) |
Aug 28, 2018 | 128.05 | 130.77 | 127.95 | 128.14 | 124,295 | +0.19(+0.15%) |
Aug 27, 2018 | 127.62 | 128.38 | 126.38 | 127.95 | 110,383 | +0.98(+0.78%) |
Aug 24, 2018 | 127.58 | 128.09 | 126.33 | 126.97 | 115,812 | -0.75(-0.59%) |
Aug 23, 2018 | 126.69 | 128.42 | 125.94 | 127.72 | 84,619 | +1.08(+0.85%) |
Aug 22, 2018 | 127.53 | 128.09 | 126.27 | 126.64 | 114,712 | -1.45(-1.13%) |
Aug 21, 2018 | 128.23 | 128.94 | 127.67 | 128.09 | 112,756 | -0.14(-0.11%) |
Aug 20, 2018 | 127.53 | 129.88 | 126.36 | 128.23 | 133,681 | +0.99(+0.77%) |
Aug 17, 2018 | 127.16 | 127.53 | 125.85 | 127.25 | 117,305 | +0.00(+0.00%) |
Aug 16, 2018 | 127.58 | 129.73 | 126.69 | 127.25 | 153,495 | +0.38(+0.30%) |
Aug 15, 2018 | 125.71 | 127.85 | 125.19 | 126.87 | 121,373 | +1.12(+0.89%) |
Aug 14, 2018 | 123.24 | 126.97 | 122.86 | 125.75 | 158,979 | +2.38(+1.93%) |
Aug 13, 2018 | 122.21 | 124.08 | 121.49 | 123.38 | 107,598 | +1.35(+1.11%) |
Aug 10, 2018 | 121.32 | 122.35 | 119.27 | 122.02 | 156,501 | +0.42(+0.35%) |
Aug 09, 2018 | 120.62 | 122.72 | 120.34 | 121.60 | 112,217 | +1.31(+1.09%) |
Aug 08, 2018 | 120.20 | 121.23 | 118.35 | 120.30 | 146,926 | +0.65(+0.55%) |
Aug 07, 2018 | 118.48 | 119.88 | 118.06 | 119.64 | 154,004 | +1.40(+1.18%) |
Aug 06, 2018 | 115.31 | 118.39 | 115.31 | 118.25 | 189,538 | +1.54(+1.32%) |
Aug 03, 2018 | 113.16 | 117.22 | 113.16 | 116.71 | 218,994 | +3.45(+3.05%) |
Aug 02, 2018 | 113.67 | 115.54 | 111.20 | 113.25 | 121,830 | -0.51(-0.45%) |
Aug 01, 2018 | 114.70 | 114.70 | 111.34 | 113.77 | 348,494 | -1.54(-1.33%) |
Jul 31, 2018 | 116.75 | 116.99 | 115.17 | 115.31 | 220,221 | -0.89(-0.76%) |
Jul 30, 2018 | 115.59 | 117.31 | 115.07 | 116.19 | 174,750 | -0.28(-0.24%) |
Jul 27, 2018 | 112.37 | 116.75 | 110.39 | 116.47 | 390,931 | +6.34(+5.76%) |
Jul 26, 2018 | 122.21 | 122.21 | 110.03 | 110.13 | 802,725 | -19.82(-15.25%) |
Jul 25, 2018 | 130.14 | 130.89 | 128.79 | 129.95 | 278,069 | -0.28(-0.21%) |
Jul 24, 2018 | 135.60 | 135.60 | 129.39 | 130.23 | 285,324 | -4.80(-3.56%) |
Jul 23, 2018 | 134.52 | 135.32 | 133.89 | 135.04 | 120,278 | +0.51(+0.38%) |
Jul 20, 2018 | 133.68 | 134.80 | 133.12 | 134.52 | 203,727 | +0.37(+0.28%) |
Jul 19, 2018 | 132.84 | 134.29 | 132.33 | 134.15 | 142,858 | +0.70(+0.52%) |
Jul 18, 2018 | 130.70 | 134.80 | 130.51 | 133.45 | 197,140 | +3.78(+2.91%) |
Jul 17, 2018 | 129.25 | 131.54 | 128.51 | 129.67 | 169,990 | +0.23(+0.18%) |
Jul 16, 2018 | 133.17 | 133.17 | 128.88 | 129.44 | 122,148 | -4.15(-3.11%) |
Jul 13, 2018 | 129.44 | 134.01 | 129.44 | 133.59 | 308,812 | +3.87(+2.98%) |
Jul 12, 2018 | 129.95 | 131.00 | 128.79 | 129.72 | 150,145 | -0.05(-0.04%) |
Jul 11, 2018 | 132.71 | 133.41 | 129.11 | 129.77 | 120,305 | -3.50(-2.63%) |
Jul 10, 2018 | 131.77 | 137.14 | 130.47 | 133.26 | 249,256 | +1.91(+1.46%) |
Jul 09, 2018 | 134.99 | 134.99 | 130.70 | 131.35 | 167,665 | -3.03(-2.26%) |
Jul 06, 2018 | 132.56 | 134.57 | 132.47 | 134.38 | 115,776 | +1.77(+1.34%) |
Jul 05, 2018 | 130.75 | 132.73 | 129.63 | 132.61 | 141,434 | +2.52(+1.94%) |
Jul 03, 2018 | 130.09 | 130.09 | 130.09 | 0 | -0.93(-0.71%) |