Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 132.58 | 134.63 | 132.36 | 134.35 | 98,173 | +1.79(+1.35%) |
Sep 27, 2018 | 134.69 | 134.69 | 131.92 | 132.56 | 91,357 | -2.12(-1.57%) |
Sep 26, 2018 | 135.25 | 135.64 | 134.22 | 134.68 | 64,834 | -0.44(-0.33%) |
Sep 25, 2018 | 136.24 | 136.79 | 134.79 | 135.12 | 80,281 | -0.84(-0.62%) |
Sep 24, 2018 | 136.34 | 137.15 | 135.33 | 135.96 | 85,894 | -0.77(-0.56%) |
Sep 21, 2018 | 138.23 | 139.45 | 136.51 | 136.72 | 163,030 | -1.57(-1.13%) |
Sep 20, 2018 | 139.17 | 139.97 | 137.14 | 138.29 | 94,251 | -0.64(-0.46%) |
Sep 19, 2018 | 141.37 | 141.91 | 137.63 | 138.93 | 100,060 | -2.35(-1.66%) |
Sep 18, 2018 | 144.16 | 145.10 | 140.60 | 141.28 | 90,508 | -2.71(-1.88%) |
Sep 17, 2018 | 144.26 | 145.25 | 142.32 | 143.99 | 68,736 | -0.14(-0.10%) |
Sep 14, 2018 | 145.27 | 145.59 | 143.38 | 144.13 | 90,177 | -0.14(-0.10%) |
Sep 13, 2018 | 144.26 | 144.57 | 143.45 | 144.28 | 45,818 | -0.06(-0.04%) |
Sep 12, 2018 | 142.20 | 144.72 | 142.20 | 144.34 | 71,683 | +2.01(+1.41%) |
Sep 11, 2018 | 142.68 | 143.82 | 142.05 | 142.33 | 62,714 | -0.35(-0.25%) |
Sep 10, 2018 | 141.52 | 144.07 | 141.52 | 142.68 | 75,955 | +0.96(+0.68%) |
Sep 07, 2018 | 141.44 | 143.36 | 140.75 | 141.72 | 100,728 | -0.26(-0.18%) |
Sep 06, 2018 | 142.17 | 143.82 | 141.47 | 141.98 | 54,280 | -0.38(-0.27%) |
Sep 05, 2018 | 139.94 | 143.06 | 138.70 | 142.36 | 94,752 | +2.37(+1.69%) |
Sep 04, 2018 | 139.89 | 141.27 | 138.94 | 139.99 | 58,846 | -0.19(-0.13%) |
Aug 31, 2018 | 140.18 | 140.18 | 140.18 | 0 | +1.10(+0.79%) | |
Aug 30, 2018 | 140.01 | 140.01 | 138.66 | 139.08 | 66,830 | -0.65(-0.46%) |
Aug 29, 2018 | 138.19 | 144.41 | 138.19 | 139.72 | 86,795 | +1.77(+1.28%) |
Aug 28, 2018 | 138.82 | 140.51 | 137.67 | 137.96 | 120,527 | -1.15(-0.83%) |
Aug 27, 2018 | 138.71 | 140.11 | 137.88 | 139.10 | 118,241 | +1.26(+0.91%) |
Aug 24, 2018 | 136.74 | 139.33 | 136.51 | 137.85 | 139,681 | +0.18(+0.13%) |
Aug 23, 2018 | 133.41 | 140.39 | 130.52 | 137.67 | 306,363 | +7.74(+5.96%) |
Aug 22, 2018 | 131.39 | 131.39 | 127.82 | 129.93 | 173,350 | -1.81(-1.38%) |
Aug 21, 2018 | 134.12 | 134.12 | 131.01 | 131.74 | 151,545 | -1.85(-1.38%) |
Aug 20, 2018 | 134.56 | 135.16 | 133.54 | 133.59 | 84,247 | -0.75(-0.55%) |
Aug 17, 2018 | 132.50 | 134.45 | 132.29 | 134.33 | 79,372 | +1.50(+1.13%) |
Aug 16, 2018 | 133.15 | 133.96 | 132.21 | 132.83 | 101,730 | -0.02(-0.01%) |
Aug 15, 2018 | 131.34 | 134.28 | 131.34 | 132.85 | 116,730 | +1.04(+0.79%) |
Aug 14, 2018 | 131.10 | 133.08 | 131.10 | 131.81 | 100,583 | +0.75(+0.57%) |
Aug 13, 2018 | 131.46 | 132.81 | 130.67 | 131.06 | 74,413 | -0.90(-0.68%) |
Aug 10, 2018 | 130.38 | 133.70 | 130.38 | 131.96 | 116,271 | -0.49(-0.37%) |
Aug 09, 2018 | 132.62 | 133.64 | 131.60 | 132.45 | 81,567 | +0.26(+0.20%) |
Aug 08, 2018 | 132.31 | 132.82 | 131.68 | 132.19 | 81,228 | -0.18(-0.14%) |
Aug 07, 2018 | 133.34 | 134.29 | 131.03 | 132.37 | 78,833 | -0.52(-0.39%) |
Aug 06, 2018 | 132.55 | 133.43 | 132.28 | 132.89 | 65,798 | +0.75(+0.56%) |
Aug 03, 2018 | 131.52 | 133.56 | 130.95 | 132.14 | 68,001 | +0.72(+0.55%) |
Aug 02, 2018 | 128.68 | 132.39 | 128.52 | 131.43 | 80,745 | +2.50(+1.94%) |
Aug 01, 2018 | 130.15 | 130.15 | 128.33 | 128.92 | 88,833 | -1.18(-0.90%) |
Jul 31, 2018 | 131.00 | 131.49 | 129.43 | 130.10 | 402,119 | -0.52(-0.40%) |
Jul 30, 2018 | 129.56 | 130.93 | 128.09 | 130.62 | 95,970 | +0.78(+0.60%) |
Jul 27, 2018 | 130.70 | 131.34 | 129.49 | 129.84 | 92,080 | -0.51(-0.39%) |
Jul 26, 2018 | 127.71 | 130.67 | 127.71 | 130.35 | 95,568 | +2.84(+2.23%) |
Jul 25, 2018 | 127.20 | 127.51 | 123.77 | 127.50 | 81,863 | +0.69(+0.54%) |
Jul 24, 2018 | 128.50 | 128.50 | 126.38 | 126.81 | 87,068 | -1.60(-1.25%) |
Jul 23, 2018 | 129.38 | 129.55 | 127.46 | 128.42 | 97,811 | -1.27(-0.98%) |
Jul 20, 2018 | 129.18 | 129.87 | 129.05 | 129.69 | 40,435 | +0.42(+0.33%) |
Jul 19, 2018 | 127.03 | 129.84 | 127.03 | 129.26 | 67,519 | +1.81(+1.42%) |
Jul 18, 2018 | 127.78 | 127.78 | 126.52 | 127.45 | 65,344 | -0.33(-0.26%) |
Jul 17, 2018 | 126.55 | 128.82 | 126.55 | 127.78 | 65,852 | +1.33(+1.05%) |
Jul 16, 2018 | 127.69 | 127.69 | 125.83 | 126.46 | 60,261 | -1.19(-0.93%) |
Jul 13, 2018 | 127.82 | 128.55 | 126.86 | 127.65 | 71,261 | -0.47(-0.37%) |
Jul 12, 2018 | 129.17 | 129.17 | 127.10 | 128.12 | 88,006 | -0.88(-0.68%) |
Jul 11, 2018 | 129.17 | 129.85 | 127.75 | 129.00 | 107,476 | +0.17(+0.13%) |
Jul 10, 2018 | 127.25 | 129.04 | 126.78 | 128.83 | 109,802 | +2.03(+1.60%) |
Jul 09, 2018 | 128.02 | 128.59 | 126.44 | 126.81 | 94,960 | -1.67(-1.30%) |
Jul 06, 2018 | 128.40 | 129.07 | 127.97 | 128.47 | 59,019 | -0.04(-0.03%) |
Jul 05, 2018 | 125.69 | 128.65 | 125.52 | 128.51 | 90,801 | +2.97(+2.36%) |
Jul 03, 2018 | 125.54 | 125.54 | 125.54 | 0 | +0.13(+0.10%) |