Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 127.21 | 127.52 | 126.31 | 126.47 | 2,546,127 | -1.33(-1.04%) |
Sep 27, 2018 | 124.98 | 127.88 | 124.85 | 127.80 | 1,963,399 | +2.34(+1.86%) |
Sep 26, 2018 | 124.06 | 126.48 | 123.89 | 125.46 | 2,462,254 | +1.64(+1.32%) |
Sep 25, 2018 | 125.20 | 125.23 | 123.71 | 123.83 | 1,422,679 | -0.93(-0.74%) |
Sep 24, 2018 | 124.89 | 125.25 | 122.98 | 124.75 | 1,635,664 | -0.63(-0.50%) |
Sep 21, 2018 | 127.07 | 127.74 | 124.92 | 125.39 | 5,774,173 | -1.23(-0.97%) |
Sep 20, 2018 | 126.17 | 126.68 | 124.75 | 126.61 | 1,891,037 | +0.91(+0.72%) |
Sep 19, 2018 | 124.81 | 126.05 | 124.31 | 125.70 | 1,696,838 | +1.36(+1.09%) |
Sep 18, 2018 | 124.38 | 124.78 | 123.81 | 124.34 | 1,833,126 | +0.04(+0.03%) |
Sep 17, 2018 | 124.80 | 125.01 | 123.91 | 124.31 | 2,020,500 | -0.63(-0.51%) |
Sep 14, 2018 | 124.35 | 125.35 | 123.97 | 124.94 | 1,768,164 | +0.85(+0.69%) |
Sep 13, 2018 | 122.66 | 124.39 | 122.62 | 124.08 | 2,008,014 | +1.89(+1.54%) |
Sep 12, 2018 | 121.82 | 122.33 | 121.17 | 122.20 | 1,520,641 | +0.21(+0.17%) |
Sep 11, 2018 | 121.56 | 122.81 | 121.33 | 121.99 | 2,801,246 | -0.32(-0.26%) |
Sep 10, 2018 | 121.73 | 122.65 | 121.36 | 122.30 | 4,194,057 | +1.02(+0.85%) |
Sep 07, 2018 | 119.75 | 121.36 | 119.14 | 121.28 | 3,044,934 | +1.56(+1.30%) |
Sep 06, 2018 | 119.85 | 120.36 | 118.36 | 119.72 | 2,573,099 | -0.03(-0.02%) |
Sep 05, 2018 | 120.41 | 120.88 | 119.60 | 119.75 | 3,209,579 | -1.47(-1.22%) |
Sep 04, 2018 | 120.80 | 121.38 | 119.79 | 121.22 | 2,160,082 | +0.08(+0.06%) |
Aug 31, 2018 | 121.14 | 121.14 | 121.14 | 0 | +0.25(+0.21%) | |
Aug 30, 2018 | 121.52 | 121.70 | 120.44 | 120.89 | 1,894,715 | -0.71(-0.58%) |
Aug 29, 2018 | 119.08 | 122.38 | 118.93 | 121.60 | 3,241,799 | +2.17(+1.82%) |
Aug 28, 2018 | 119.33 | 119.99 | 118.36 | 119.43 | 1,772,900 | +0.37(+0.31%) |
Aug 27, 2018 | 118.47 | 119.45 | 118.38 | 119.06 | 1,325,688 | +1.13(+0.96%) |
Aug 24, 2018 | 117.42 | 118.39 | 117.15 | 117.92 | 1,470,216 | +0.89(+0.76%) |
Aug 23, 2018 | 118.44 | 118.61 | 116.88 | 117.03 | 1,740,495 | -1.47(-1.24%) |
Aug 22, 2018 | 119.10 | 119.46 | 118.35 | 118.50 | 1,652,176 | -1.00(-0.83%) |
Aug 21, 2018 | 118.80 | 119.95 | 118.73 | 119.50 | 2,606,297 | +0.72(+0.61%) |
Aug 20, 2018 | 118.24 | 118.89 | 118.04 | 118.77 | 2,554,180 | +0.53(+0.44%) |
Aug 17, 2018 | 116.58 | 118.27 | 115.93 | 118.25 | 2,778,533 | +1.62(+1.39%) |
Aug 16, 2018 | 115.70 | 117.27 | 115.63 | 116.62 | 2,592,941 | +1.64(+1.43%) |
Aug 15, 2018 | 115.10 | 115.54 | 113.92 | 114.98 | 2,215,964 | -1.13(-0.97%) |
Aug 14, 2018 | 116.01 | 116.48 | 115.37 | 116.11 | 2,265,045 | +1.10(+0.95%) |
Aug 13, 2018 | 115.19 | 115.95 | 114.47 | 115.01 | 1,794,216 | +0.29(+0.25%) |
Aug 10, 2018 | 115.11 | 116.14 | 114.35 | 114.72 | 2,423,885 | -0.60(-0.52%) |
Aug 09, 2018 | 116.51 | 117.34 | 115.15 | 115.32 | 3,354,505 | -0.80(-0.69%) |
Aug 08, 2018 | 118.97 | 119.98 | 116.00 | 116.13 | 3,000,242 | -2.67(-2.25%) |
Aug 07, 2018 | 119.64 | 121.09 | 118.35 | 118.80 | 4,041,906 | -4.63(-3.75%) |
Aug 06, 2018 | 122.69 | 123.65 | 121.64 | 123.43 | 2,107,114 | +1.04(+0.85%) |
Aug 03, 2018 | 123.27 | 123.43 | 121.81 | 122.39 | 1,389,371 | -0.90(-0.73%) |
Aug 02, 2018 | 120.99 | 123.47 | 120.22 | 123.29 | 1,584,796 | +1.20(+0.99%) |
Aug 01, 2018 | 122.00 | 123.33 | 121.22 | 122.08 | 2,431,759 | +0.03(+0.02%) |
Jul 31, 2018 | 120.50 | 122.27 | 120.01 | 122.06 | 1,690,860 | +1.84(+1.53%) |
Jul 30, 2018 | 122.48 | 122.66 | 120.00 | 120.21 | 2,136,830 | -2.52(-2.05%) |
Jul 27, 2018 | 125.20 | 125.90 | 122.53 | 122.73 | 2,124,853 | -2.31(-1.85%) |
Jul 26, 2018 | 126.19 | 127.61 | 124.85 | 125.04 | 2,053,417 | -0.51(-0.40%) |
Jul 25, 2018 | 123.16 | 125.77 | 121.45 | 125.55 | 2,848,132 | +1.41(+1.14%) |
Jul 24, 2018 | 126.04 | 126.32 | 122.94 | 124.14 | 4,054,580 | -1.92(-1.52%) |
Jul 23, 2018 | 127.03 | 127.03 | 125.90 | 126.06 | 1,568,781 | -0.97(-0.77%) |
Jul 20, 2018 | 126.90 | 128.05 | 126.09 | 127.03 | 1,602,289 | -0.14(-0.11%) |
Jul 19, 2018 | 125.09 | 127.43 | 125.09 | 127.17 | 2,057,461 | +0.07(+0.05%) |
Jul 18, 2018 | 124.46 | 127.63 | 124.27 | 127.11 | 2,228,560 | +2.56(+2.05%) |
Jul 17, 2018 | 124.24 | 125.02 | 124.02 | 124.55 | 1,282,378 | -0.33(-0.26%) |
Jul 16, 2018 | 125.30 | 125.49 | 124.37 | 124.87 | 1,512,538 | -0.21(-0.17%) |
Jul 13, 2018 | 124.63 | 125.22 | 124.51 | 125.08 | 883,560 | +0.23(+0.18%) |
Jul 12, 2018 | 124.77 | 125.16 | 123.52 | 124.85 | 1,398,253 | +0.88(+0.71%) |
Jul 11, 2018 | 124.18 | 124.72 | 123.41 | 123.97 | 1,917,790 | -0.84(-0.67%) |
Jul 10, 2018 | 124.20 | 125.48 | 124.20 | 124.81 | 2,376,880 | +0.54(+0.44%) |
Jul 09, 2018 | 123.24 | 124.37 | 122.12 | 124.27 | 2,760,007 | +2.39(+1.96%) |
Jul 06, 2018 | 120.98 | 122.17 | 120.15 | 121.88 | 1,503,504 | +1.12(+0.92%) |
Jul 05, 2018 | 119.40 | 120.98 | 119.40 | 120.77 | 2,076,592 | +1.88(+1.58%) |
Jul 03, 2018 | 118.89 | 118.89 | 118.89 | 0 | -1.88(-1.56%) |