Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.64 | 129.28 | 127.41 | 128.18 | 1,304,468 | -1.00(-0.78%) |
Sep 27, 2018 | 129.68 | 130.62 | 128.91 | 129.19 | 1,123,678 | -0.14(-0.11%) |
Sep 26, 2018 | 128.76 | 130.65 | 128.76 | 129.32 | 2,044,594 | +0.84(+0.66%) |
Sep 25, 2018 | 130.19 | 130.24 | 128.15 | 128.48 | 1,436,638 | -1.41(-1.08%) |
Sep 24, 2018 | 130.60 | 130.94 | 128.62 | 129.88 | 1,969,877 | -1.49(-1.14%) |
Sep 21, 2018 | 132.61 | 133.30 | 131.20 | 131.38 | 2,483,834 | -0.69(-0.52%) |
Sep 20, 2018 | 131.02 | 132.40 | 130.73 | 132.06 | 1,614,820 | +1.62(+1.24%) |
Sep 19, 2018 | 128.20 | 130.93 | 127.71 | 130.44 | 1,393,519 | +2.06(+1.61%) |
Sep 18, 2018 | 126.78 | 129.18 | 126.54 | 128.38 | 969,593 | +1.67(+1.32%) |
Sep 17, 2018 | 127.45 | 127.83 | 124.67 | 126.71 | 1,090,891 | -0.75(-0.59%) |
Sep 14, 2018 | 128.49 | 129.44 | 126.98 | 127.46 | 1,115,134 | -0.66(-0.51%) |
Sep 13, 2018 | 129.28 | 130.02 | 127.22 | 128.11 | 1,451,632 | -0.81(-0.63%) |
Sep 12, 2018 | 124.47 | 129.78 | 124.47 | 128.93 | 1,564,245 | +1.44(+1.13%) |
Sep 11, 2018 | 125.30 | 127.70 | 125.25 | 127.48 | 1,012,245 | +0.71(+0.56%) |
Sep 10, 2018 | 126.87 | 127.12 | 125.79 | 126.78 | 1,304,595 | +0.23(+0.18%) |
Sep 07, 2018 | 121.63 | 127.16 | 121.20 | 126.55 | 3,095,809 | +4.22(+3.45%) |
Sep 06, 2018 | 122.34 | 122.75 | 119.69 | 122.34 | 2,197,288 | +0.67(+0.55%) |
Sep 05, 2018 | 124.75 | 124.76 | 121.28 | 121.67 | 2,261,563 | -3.46(-2.76%) |
Sep 04, 2018 | 127.85 | 128.20 | 124.41 | 125.13 | 1,859,245 | -3.08(-2.40%) |
Aug 31, 2018 | 128.20 | 128.20 | 128.20 | 0 | -0.93(-0.72%) | |
Aug 30, 2018 | 129.72 | 130.71 | 128.87 | 129.13 | 805,604 | -1.31(-1.00%) |
Aug 29, 2018 | 129.79 | 130.91 | 129.25 | 130.44 | 1,037,221 | +1.20(+0.93%) |
Aug 28, 2018 | 129.38 | 129.87 | 128.92 | 129.24 | 967,524 | -0.33(-0.26%) |
Aug 27, 2018 | 128.06 | 130.45 | 128.06 | 129.58 | 1,273,009 | +1.65(+1.29%) |
Aug 24, 2018 | 126.79 | 128.55 | 126.62 | 127.93 | 907,478 | +1.28(+1.01%) |
Aug 23, 2018 | 126.61 | 127.41 | 125.71 | 126.65 | 1,768,537 | +0.04(+0.03%) |
Aug 22, 2018 | 127.92 | 128.66 | 126.14 | 126.61 | 2,468,797 | -2.27(-1.76%) |
Aug 21, 2018 | 128.89 | 129.97 | 128.63 | 128.88 | 1,370,526 | -0.05(-0.04%) |
Aug 20, 2018 | 128.24 | 129.42 | 128.11 | 128.93 | 1,105,464 | +0.52(+0.40%) |
Aug 17, 2018 | 128.48 | 129.03 | 127.31 | 128.41 | 875,610 | -0.17(-0.13%) |
Aug 16, 2018 | 130.62 | 130.64 | 128.33 | 128.58 | 1,037,445 | -0.49(-0.38%) |
Aug 15, 2018 | 129.90 | 130.57 | 127.72 | 129.07 | 1,419,296 | -1.75(-1.34%) |
Aug 14, 2018 | 129.36 | 131.55 | 128.92 | 130.82 | 1,432,398 | +1.96(+1.52%) |
Aug 13, 2018 | 129.85 | 130.13 | 128.52 | 128.86 | 825,083 | -0.39(-0.30%) |
Aug 10, 2018 | 129.52 | 130.46 | 128.28 | 129.25 | 1,100,201 | -0.83(-0.64%) |
Aug 09, 2018 | 128.34 | 131.87 | 128.25 | 130.09 | 2,016,289 | +1.01(+0.78%) |
Aug 08, 2018 | 130.01 | 130.36 | 128.41 | 129.08 | 1,097,929 | -1.30(-1.00%) |
Aug 07, 2018 | 131.32 | 131.66 | 130.30 | 130.38 | 763,178 | -0.05(-0.04%) |
Aug 06, 2018 | 129.17 | 131.22 | 128.63 | 130.43 | 1,491,448 | +0.97(+0.75%) |
Aug 03, 2018 | 130.27 | 130.43 | 129.15 | 129.46 | 1,329,385 | -0.74(-0.56%) |
Aug 02, 2018 | 129.25 | 130.72 | 128.63 | 130.19 | 1,419,053 | -0.86(-0.66%) |
Aug 01, 2018 | 130.52 | 131.99 | 129.80 | 131.06 | 1,345,121 | -0.11(-0.08%) |
Jul 31, 2018 | 131.98 | 132.18 | 129.56 | 131.16 | 1,813,888 | -0.95(-0.72%) |
Jul 30, 2018 | 134.26 | 135.67 | 131.73 | 132.11 | 2,355,696 | -2.92(-2.16%) |
Jul 27, 2018 | 135.31 | 136.97 | 132.63 | 135.03 | 7,458,556 | +11.75(+9.53%) |
Jul 26, 2018 | 125.17 | 125.97 | 122.58 | 123.28 | 2,609,201 | -1.72(-1.38%) |
Jul 25, 2018 | 125.24 | 123.26 | 125.01 | 1,923,292 | +0.31(+0.25%) | |
Jul 24, 2018 | 125.05 | 126.32 | 123.90 | 124.69 | 1,809,536 | +0.84(+0.68%) |
Jul 23, 2018 | 122.91 | 123.97 | 121.68 | 123.85 | 2,045,602 | +0.86(+0.70%) |
Jul 20, 2018 | 124.78 | 125.08 | 122.82 | 122.99 | 1,385,420 | -2.26(-1.81%) |
Jul 19, 2018 | 124.76 | 125.97 | 124.37 | 125.25 | 1,094,227 | +0.31(+0.25%) |
Jul 18, 2018 | 125.85 | 127.17 | 124.72 | 124.94 | 1,232,462 | -1.27(-1.01%) |
Jul 17, 2018 | 123.23 | 126.90 | 123.23 | 126.21 | 1,588,690 | +2.09(+1.68%) |
Jul 16, 2018 | 124.29 | 124.95 | 123.72 | 124.13 | 916,474 | -0.28(-0.23%) |
Jul 13, 2018 | 123.51 | 124.41 | 1,005,033 | -0.41(-0.33%) | ||
Jul 12, 2018 | 122.78 | 125.38 | 122.63 | 124.82 | 1,051,899 | +2.19(+1.78%) |
Jul 11, 2018 | 123.61 | 124.44 | 121.33 | 122.64 | 1,123,935 | -2.08(-1.67%) |
Jul 10, 2018 | 124.70 | 125.40 | 123.82 | 124.72 | 878,038 | +0.25(+0.20%) |
Jul 09, 2018 | 123.90 | 125.17 | 123.41 | 124.47 | 1,014,271 | +0.99(+0.80%) |
Jul 06, 2018 | 121.80 | 123.63 | 120.95 | 123.48 | 943,561 | +2.13(+1.75%) |
Jul 05, 2018 | 121.19 | 121.44 | 120.27 | 121.35 | 1,197,149 | +0.57(+0.47%) |
Jul 03, 2018 | 120.78 | 120.78 | 120.78 | 0 | +1.42(+1.19%) |