Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 119.69 | 120.53 | 119.05 | 120.29 | 1,326,042 | +0.24(+0.20%) |
Sep 27, 2018 | 120.43 | 120.93 | 119.91 | 120.05 | 1,377,111 | -0.39(-0.32%) |
Sep 26, 2018 | 122.34 | 122.38 | 120.18 | 120.44 | 1,869,520 | -1.46(-1.20%) |
Sep 25, 2018 | 123.40 | 123.71 | 121.63 | 121.89 | 1,429,442 | -1.49(-1.21%) |
Sep 24, 2018 | 125.90 | 126.12 | 123.26 | 123.39 | 1,545,589 | -2.50(-1.99%) |
Sep 21, 2018 | 126.27 | 126.44 | 125.20 | 125.89 | 2,252,362 | -0.13(-0.10%) |
Sep 20, 2018 | 125.92 | 126.44 | 125.11 | 126.02 | 1,603,990 | +0.55(+0.44%) |
Sep 19, 2018 | 124.46 | 126.45 | 124.46 | 125.47 | 1,859,396 | +1.33(+1.07%) |
Sep 18, 2018 | 124.19 | 124.49 | 123.10 | 124.14 | 1,197,407 | +0.27(+0.22%) |
Sep 17, 2018 | 123.97 | 124.31 | 123.50 | 123.87 | 1,394,441 | +0.21(+0.17%) |
Sep 14, 2018 | 122.23 | 123.75 | 122.06 | 123.67 | 1,335,109 | +1.65(+1.35%) |
Sep 13, 2018 | 121.47 | 122.26 | 121.08 | 122.02 | 1,176,224 | +1.44(+1.20%) |
Sep 12, 2018 | 121.42 | 121.80 | 120.35 | 120.58 | 1,418,661 | -0.81(-0.66%) |
Sep 11, 2018 | 120.38 | 121.88 | 120.11 | 121.39 | 1,289,650 | +0.09(+0.07%) |
Sep 10, 2018 | 122.36 | 122.36 | 120.81 | 121.30 | 1,300,302 | -1.03(-0.84%) |
Sep 07, 2018 | 122.57 | 123.27 | 121.94 | 122.33 | 1,157,094 | -0.65(-0.53%) |
Sep 06, 2018 | 122.90 | 123.36 | 122.50 | 122.98 | 1,273,229 | +0.05(+0.04%) |
Sep 05, 2018 | 122.00 | 123.40 | 121.68 | 122.92 | 1,178,769 | +0.97(+0.79%) |
Sep 04, 2018 | 121.05 | 121.97 | 120.79 | 121.96 | 1,191,298 | +0.86(+0.71%) |
Aug 31, 2018 | 121.10 | 121.10 | 121.10 | 0 | +0.08(+0.07%) | |
Aug 30, 2018 | 122.13 | 122.34 | 120.52 | 121.02 | 1,125,221 | -1.11(-0.91%) |
Aug 29, 2018 | 122.09 | 122.73 | 121.43 | 122.13 | 950,097 | +0.03(+0.02%) |
Aug 28, 2018 | 122.30 | 122.90 | 121.98 | 122.10 | 1,160,536 | -0.13(-0.11%) |
Aug 27, 2018 | 121.32 | 122.60 | 121.16 | 122.23 | 1,086,662 | +1.24(+1.03%) |
Aug 24, 2018 | 119.48 | 121.09 | 119.48 | 120.99 | 1,311,098 | +1.60(+1.34%) |
Aug 23, 2018 | 119.33 | 119.58 | 119.02 | 119.39 | 1,037,877 | +0.18(+0.15%) |
Aug 22, 2018 | 120.50 | 121.03 | 118.96 | 119.21 | 1,413,100 | -1.70(-1.41%) |
Aug 21, 2018 | 120.66 | 121.32 | 120.39 | 120.91 | 1,482,838 | +0.16(+0.13%) |
Aug 20, 2018 | 120.33 | 121.03 | 120.03 | 120.75 | 1,065,606 | +0.72(+0.60%) |
Aug 17, 2018 | 120.01 | 120.61 | 119.59 | 120.02 | 1,255,929 | -0.33(-0.28%) |
Aug 16, 2018 | 119.19 | 121.03 | 119.19 | 120.36 | 1,531,940 | +1.55(+1.30%) |
Aug 15, 2018 | 118.75 | 119.36 | 118.03 | 118.81 | 2,390,847 | -0.39(-0.32%) |
Aug 14, 2018 | 118.92 | 119.83 | 118.64 | 119.19 | 2,323,407 | -1.67(-1.39%) |
Aug 13, 2018 | 121.56 | 121.72 | 120.62 | 120.86 | 1,523,095 | -0.82(-0.67%) |
Aug 10, 2018 | 122.00 | 122.14 | 121.20 | 121.68 | 1,705,433 | -1.07(-0.87%) |
Aug 09, 2018 | 123.05 | 123.34 | 122.70 | 122.75 | 1,275,992 | -0.36(-0.29%) |
Aug 08, 2018 | 124.05 | 124.15 | 123.09 | 123.10 | 1,175,177 | -1.05(-0.84%) |
Aug 07, 2018 | 124.30 | 124.79 | 123.48 | 124.15 | 1,207,853 | -0.04(-0.04%) |
Aug 06, 2018 | 124.31 | 124.61 | 123.78 | 124.20 | 997,405 | -0.10(-0.08%) |
Aug 03, 2018 | 123.23 | 124.30 | 122.39 | 124.30 | 1,245,320 | +1.05(+0.85%) |
Aug 02, 2018 | 123.37 | 123.76 | 122.41 | 123.25 | 1,355,211 | -0.73(-0.59%) |
Aug 01, 2018 | 125.06 | 125.72 | 123.88 | 123.97 | 1,480,005 | -1.14(-0.91%) |
Jul 31, 2018 | 125.40 | 125.58 | 124.13 | 125.11 | 2,645,355 | -0.12(-0.09%) |
Jul 30, 2018 | 123.27 | 125.39 | 123.24 | 125.23 | 2,512,021 | +1.75(+1.42%) |
Jul 27, 2018 | 123.03 | 124.32 | 122.97 | 123.47 | 2,029,857 | +0.56(+0.46%) |
Jul 26, 2018 | 122.09 | 123.48 | 121.56 | 122.91 | 2,382,798 | +1.47(+1.21%) |
Jul 25, 2018 | 118.20 | 121.56 | 118.20 | 121.44 | 2,618,679 | +0.95(+0.79%) |
Jul 24, 2018 | 119.89 | 121.15 | 119.71 | 120.49 | 1,682,103 | +0.56(+0.46%) |
Jul 23, 2018 | 119.24 | 119.97 | 118.82 | 119.93 | 1,902,280 | +0.64(+0.53%) |
Jul 20, 2018 | 118.86 | 119.47 | 118.37 | 119.30 | 1,532,395 | +0.11(+0.09%) |
Jul 19, 2018 | 119.99 | 120.88 | 118.99 | 119.19 | 2,349,775 | -1.69(-1.40%) |
Jul 18, 2018 | 119.55 | 120.97 | 119.23 | 120.88 | 1,607,210 | +1.45(+1.21%) |
Jul 17, 2018 | 119.76 | 119.94 | 118.92 | 119.43 | 1,487,730 | +0.01(+0.01%) |
Jul 16, 2018 | 118.34 | 119.55 | 118.34 | 119.42 | 1,550,606 | +1.10(+0.93%) |
Jul 13, 2018 | 118.36 | 118.64 | 117.76 | 118.32 | 1,266,686 | -0.34(-0.29%) |
Jul 12, 2018 | 118.42 | 118.74 | 117.79 | 118.66 | 1,907,039 | +0.60(+0.51%) |
Jul 11, 2018 | 119.20 | 119.62 | 117.97 | 118.06 | 2,765,456 | -1.49(-1.24%) |
Jul 10, 2018 | 118.90 | 119.68 | 118.52 | 119.55 | 3,106,259 | +1.27(+1.07%) |
Jul 09, 2018 | 115.29 | 118.32 | 115.29 | 118.28 | 2,101,624 | +2.60(+2.24%) |
Jul 06, 2018 | 114.77 | 116.53 | 114.43 | 115.68 | 1,555,954 | +0.84(+0.73%) |
Jul 05, 2018 | 114.75 | 115.10 | 113.78 | 114.84 | 1,834,286 | +0.60(+0.53%) |
Jul 03, 2018 | 114.24 | 114.24 | 114.24 | 0 | +0.69(+0.61%) |