Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 131.31 | 132.88 | 130.24 | 131.24 | 1,481,706 | -1.18(-0.89%) |
Sep 27, 2018 | 130.90 | 133.28 | 129.98 | 132.42 | 908,587 | +2.08(+1.60%) |
Sep 26, 2018 | 131.74 | 132.59 | 130.09 | 130.34 | 763,632 | -1.24(-0.94%) |
Sep 25, 2018 | 132.32 | 133.00 | 131.20 | 131.57 | 700,056 | -0.60(-0.46%) |
Sep 24, 2018 | 132.93 | 133.25 | 131.69 | 132.18 | 777,381 | -1.13(-0.85%) |
Sep 21, 2018 | 132.83 | 133.45 | 132.51 | 133.31 | 1,484,406 | +0.51(+0.38%) |
Sep 20, 2018 | 133.25 | 134.21 | 132.21 | 132.80 | 892,536 | +0.88(+0.67%) |
Sep 19, 2018 | 129.98 | 132.64 | 129.86 | 131.92 | 906,888 | +2.15(+1.66%) |
Sep 18, 2018 | 128.32 | 130.05 | 127.74 | 129.77 | 880,278 | +1.72(+1.34%) |
Sep 17, 2018 | 130.99 | 130.99 | 127.84 | 128.05 | 950,249 | -3.01(-2.30%) |
Sep 14, 2018 | 127.58 | 131.11 | 127.58 | 131.07 | 946,136 | +3.64(+2.86%) |
Sep 13, 2018 | 126.39 | 127.96 | 126.30 | 127.42 | 600,711 | +1.74(+1.39%) |
Sep 12, 2018 | 126.66 | 126.71 | 125.26 | 125.68 | 720,249 | -1.17(-0.93%) |
Sep 11, 2018 | 126.42 | 127.33 | 125.36 | 126.86 | 771,741 | -0.39(-0.31%) |
Sep 10, 2018 | 127.49 | 127.97 | 126.46 | 127.25 | 666,493 | +0.61(+0.48%) |
Sep 07, 2018 | 127.20 | 128.15 | 125.85 | 126.63 | 958,850 | -0.63(-0.50%) |
Sep 06, 2018 | 127.92 | 128.41 | 126.46 | 127.26 | 728,584 | -0.65(-0.51%) |
Sep 05, 2018 | 127.08 | 129.21 | 127.08 | 127.91 | 704,893 | +0.71(+0.56%) |
Sep 04, 2018 | 125.92 | 127.25 | 125.29 | 127.20 | 958,487 | +1.03(+0.82%) |
Aug 31, 2018 | 126.17 | 126.17 | 126.17 | 0 | -0.06(-0.05%) | |
Aug 30, 2018 | 127.30 | 127.64 | 126.13 | 126.23 | 656,905 | -1.58(-1.24%) |
Aug 29, 2018 | 128.17 | 128.52 | 126.79 | 127.81 | 630,992 | -0.18(-0.14%) |
Aug 28, 2018 | 128.43 | 129.22 | 127.55 | 127.99 | 695,217 | -0.17(-0.13%) |
Aug 27, 2018 | 126.57 | 128.70 | 126.50 | 128.16 | 847,179 | +2.62(+2.09%) |
Aug 24, 2018 | 124.06 | 125.84 | 123.97 | 125.54 | 783,214 | +2.01(+1.63%) |
Aug 23, 2018 | 125.34 | 125.58 | 123.28 | 123.53 | 475,977 | -1.75(-1.40%) |
Aug 22, 2018 | 126.08 | 126.54 | 125.25 | 125.28 | 630,883 | -0.82(-0.65%) |
Aug 21, 2018 | 124.86 | 126.92 | 124.53 | 126.10 | 847,936 | +0.62(+0.50%) |
Aug 20, 2018 | 123.84 | 125.81 | 123.83 | 125.48 | 790,333 | +1.52(+1.23%) |
Aug 17, 2018 | 123.04 | 124.22 | 122.47 | 123.96 | 829,908 | +0.67(+0.55%) |
Aug 16, 2018 | 122.96 | 124.03 | 122.76 | 123.28 | 633,975 | +1.29(+1.06%) |
Aug 15, 2018 | 122.00 | 122.71 | 121.31 | 121.99 | 845,507 | -1.24(-1.01%) |
Aug 14, 2018 | 121.35 | 123.51 | 121.35 | 123.24 | 749,415 | +2.12(+1.75%) |
Aug 13, 2018 | 121.97 | 122.49 | 121.02 | 121.11 | 848,044 | -0.75(-0.62%) |
Aug 10, 2018 | 122.45 | 122.60 | 119.25 | 121.87 | 1,294,031 | -2.26(-1.82%) |
Aug 09, 2018 | 125.65 | 125.97 | 124.01 | 124.13 | 678,123 | -1.60(-1.27%) |
Aug 08, 2018 | 125.02 | 126.06 | 124.66 | 125.73 | 1,255,582 | +0.61(+0.49%) |
Aug 07, 2018 | 125.10 | 127.35 | 124.51 | 125.11 | 975,276 | +0.28(+0.23%) |
Aug 06, 2018 | 125.09 | 125.70 | 123.94 | 124.83 | 707,975 | -0.36(-0.29%) |
Aug 03, 2018 | 124.12 | 125.66 | 123.96 | 125.19 | 897,867 | +1.36(+1.10%) |
Aug 02, 2018 | 124.91 | 125.44 | 122.68 | 123.83 | 1,270,401 | -2.34(-1.85%) |
Aug 01, 2018 | 129.14 | 129.83 | 125.89 | 126.17 | 1,501,163 | -2.46(-1.92%) |
Jul 31, 2018 | 130.53 | 130.57 | 128.14 | 128.64 | 1,024,510 | -1.15(-0.88%) |
Jul 30, 2018 | 131.55 | 132.46 | 129.58 | 129.78 | 742,509 | -1.57(-1.20%) |
Jul 27, 2018 | 131.08 | 133.05 | 130.83 | 131.36 | 939,111 | +0.28(+0.22%) |
Jul 26, 2018 | 129.15 | 131.71 | 129.15 | 131.07 | 1,585,608 | +2.81(+2.19%) |
Jul 25, 2018 | 127.58 | 131.80 | 125.86 | 128.27 | 2,024,147 | +2.46(+1.96%) |
Jul 24, 2018 | 127.42 | 127.42 | 125.42 | 125.80 | 1,281,978 | -0.49(-0.39%) |
Jul 23, 2018 | 123.05 | 126.43 | 123.05 | 126.30 | 1,195,514 | +3.08(+2.50%) |
Jul 20, 2018 | 124.32 | 124.55 | 123.05 | 123.22 | 1,798,353 | -1.54(-1.23%) |
Jul 19, 2018 | 127.59 | 128.03 | 124.63 | 124.75 | 1,016,772 | -3.48(-2.71%) |
Jul 18, 2018 | 126.11 | 128.57 | 126.05 | 128.23 | 1,177,449 | +1.99(+1.57%) |
Jul 17, 2018 | 125.57 | 126.99 | 124.83 | 126.24 | 957,660 | +0.63(+0.51%) |
Jul 16, 2018 | 125.70 | 126.09 | 124.90 | 125.61 | 1,026,404 | +0.20(+0.16%) |
Jul 13, 2018 | 125.53 | 126.88 | 125.18 | 125.41 | 957,007 | -0.23(-0.18%) |
Jul 12, 2018 | 127.28 | 127.36 | 124.60 | 125.63 | 855,759 | -0.55(-0.43%) |
Jul 11, 2018 | 122.04 | 127.21 | 122.04 | 126.18 | 900,330 | -1.71(-1.34%) |
Jul 10, 2018 | 128.93 | 129.25 | 127.20 | 127.89 | 905,053 | -0.82(-0.64%) |
Jul 09, 2018 | 125.86 | 129.03 | 125.17 | 128.72 | 1,378,843 | +3.60(+2.88%) |
Jul 06, 2018 | 124.02 | 125.76 | 123.52 | 125.11 | 1,119,493 | +0.63(+0.50%) |
Jul 05, 2018 | 124.19 | 124.99 | 123.57 | 124.49 | 946,451 | +1.53(+1.24%) |
Jul 03, 2018 | 122.96 | 122.96 | 122.96 | 0 | -1.44(-1.16%) |