Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 122.45 | 124.38 | 122.20 | 122.81 | 1,439,993 | +0.40(+0.33%) |
Sep 27, 2018 | 122.85 | 123.58 | 121.89 | 122.41 | 1,676,370 | -0.63(-0.51%) |
Sep 26, 2018 | 120.76 | 124.32 | 120.60 | 123.04 | 1,883,608 | +2.83(+2.35%) |
Sep 25, 2018 | 120.31 | 120.89 | 118.98 | 120.21 | 1,294,747 | +0.62(+0.52%) |
Sep 24, 2018 | 120.64 | 121.48 | 118.19 | 119.59 | 1,184,541 | -0.98(-0.81%) |
Sep 21, 2018 | 121.20 | 122.09 | 120.16 | 120.57 | 2,947,618 | -0.41(-0.34%) |
Sep 20, 2018 | 119.13 | 121.33 | 118.62 | 120.98 | 1,448,696 | +2.21(+1.86%) |
Sep 19, 2018 | 118.52 | 119.53 | 117.94 | 118.77 | 1,136,720 | +0.15(+0.13%) |
Sep 18, 2018 | 119.09 | 119.72 | 118.31 | 118.62 | 1,184,560 | -0.72(-0.60%) |
Sep 17, 2018 | 122.14 | 122.67 | 118.93 | 119.34 | 1,367,998 | -2.66(-2.18%) |
Sep 14, 2018 | 119.34 | 122.41 | 119.08 | 122.00 | 2,202,964 | +2.52(+2.11%) |
Sep 13, 2018 | 118.62 | 120.07 | 117.88 | 119.48 | 2,253,582 | +1.22(+1.03%) |
Sep 12, 2018 | 118.26 | 120.38 | 118.05 | 118.26 | 1,620,398 | +1.30(+1.11%) |
Sep 11, 2018 | 117.56 | 118.19 | 116.62 | 116.96 | 1,304,793 | -0.90(-0.76%) |
Sep 10, 2018 | 117.42 | 118.31 | 116.88 | 117.86 | 1,580,679 | +1.37(+1.18%) |
Sep 07, 2018 | 116.75 | 118.04 | 116.03 | 116.49 | 1,813,951 | -0.47(-0.41%) |
Sep 06, 2018 | 115.25 | 118.71 | 115.06 | 116.96 | 2,661,779 | +2.51(+2.20%) |
Sep 05, 2018 | 116.34 | 116.91 | 114.38 | 114.45 | 1,869,793 | -1.92(-1.65%) |
Sep 04, 2018 | 115.66 | 117.84 | 115.03 | 116.37 | 1,828,154 | +0.09(+0.08%) |
Aug 31, 2018 | 116.28 | 116.28 | 116.28 | 0 | -0.44(-0.37%) | |
Aug 30, 2018 | 119.05 | 120.01 | 116.17 | 116.71 | 2,154,381 | -2.25(-1.89%) |
Aug 29, 2018 | 124.34 | 124.38 | 117.43 | 118.96 | 5,990,777 | -5.30(-4.27%) |
Aug 28, 2018 | 130.30 | 131.22 | 122.81 | 124.26 | 7,766,790 | +1.22(+0.99%) |
Aug 27, 2018 | 125.47 | 125.56 | 120.07 | 123.04 | 4,043,874 | -1.58(-1.27%) |
Aug 24, 2018 | 123.25 | 125.14 | 122.52 | 124.62 | 2,026,073 | +1.54(+1.25%) |
Aug 23, 2018 | 123.42 | 124.83 | 122.23 | 123.08 | 1,155,473 | +0.06(+0.05%) |
Aug 22, 2018 | 122.54 | 125.22 | 122.30 | 123.03 | 1,633,629 | -2.02(-1.62%) |
Aug 21, 2018 | 125.08 | 126.20 | 124.58 | 125.05 | 2,274,142 | +0.19(+0.15%) |
Aug 20, 2018 | 121.95 | 125.10 | 121.95 | 124.86 | 1,246,756 | +2.98(+2.44%) |
Aug 17, 2018 | 121.45 | 122.67 | 120.67 | 121.88 | 1,030,335 | +1.10(+0.91%) |
Aug 16, 2018 | 119.45 | 122.25 | 119.45 | 120.78 | 2,047,118 | +1.65(+1.38%) |
Aug 15, 2018 | 123.95 | 124.66 | 117.95 | 119.13 | 2,729,086 | -5.86(-4.69%) |
Aug 14, 2018 | 125.15 | 125.83 | 123.60 | 124.99 | 1,195,242 | +0.90(+0.73%) |
Aug 13, 2018 | 127.04 | 127.64 | 123.86 | 124.09 | 2,390,665 | -3.27(-2.57%) |
Aug 10, 2018 | 127.41 | 128.37 | 124.90 | 127.36 | 1,318,719 | -2.62(-2.01%) |
Aug 09, 2018 | 130.18 | 130.92 | 129.70 | 129.98 | 881,874 | +0.20(+0.15%) |
Aug 08, 2018 | 130.23 | 130.72 | 129.12 | 129.78 | 412,502 | -0.14(-0.11%) |
Aug 07, 2018 | 129.07 | 130.35 | 128.47 | 129.92 | 1,183,690 | +1.20(+0.94%) |
Aug 06, 2018 | 128.46 | 129.25 | 127.82 | 128.72 | 1,981,613 | -0.03(-0.02%) |
Aug 03, 2018 | 130.42 | 130.67 | 128.63 | 128.74 | 1,218,934 | -1.03(-0.80%) |
Aug 02, 2018 | 127.78 | 129.96 | 127.66 | 129.78 | 853,334 | +0.82(+0.64%) |
Aug 01, 2018 | 129.21 | 130.56 | 128.22 | 128.95 | 870,222 | -1.46(-1.12%) |
Jul 31, 2018 | 129.46 | 131.27 | 129.46 | 130.41 | 872,494 | +1.23(+0.95%) |
Jul 30, 2018 | 130.11 | 130.84 | 127.82 | 129.18 | 952,088 | -0.40(-0.31%) |
Jul 27, 2018 | 131.87 | 132.45 | 129.29 | 129.58 | 724,652 | -2.27(-1.72%) |
Jul 26, 2018 | 132.75 | 134.28 | 131.42 | 131.84 | 869,246 | -0.41(-0.31%) |
Jul 25, 2018 | 130.82 | 132.43 | 130.66 | 132.25 | 1,495,227 | +1.49(+1.14%) |
Jul 24, 2018 | 130.96 | 131.84 | 130.02 | 130.76 | 1,458,699 | -0.19(-0.15%) |
Jul 23, 2018 | 129.58 | 131.77 | 129.14 | 130.95 | 1,490,904 | +1.67(+1.29%) |
Jul 20, 2018 | 128.72 | 129.54 | 127.85 | 129.28 | 1,375,392 | +0.25(+0.19%) |
Jul 19, 2018 | 127.39 | 129.48 | 127.39 | 129.04 | 1,172,316 | +1.43(+1.12%) |
Jul 18, 2018 | 127.49 | 127.88 | 126.95 | 127.61 | 999,777 | +0.27(+0.22%) |
Jul 17, 2018 | 125.81 | 127.38 | 125.64 | 127.33 | 1,883,047 | +1.52(+1.21%) |
Jul 16, 2018 | 125.76 | 126.67 | 124.74 | 125.81 | 1,096,716 | +0.44(+0.35%) |
Jul 13, 2018 | 125.12 | 126.11 | 125.12 | 125.38 | 864,136 | +0.46(+0.37%) |
Jul 12, 2018 | 124.67 | 125.29 | 124.13 | 124.91 | 780,199 | +0.42(+0.33%) |
Jul 11, 2018 | 125.65 | 125.88 | 123.80 | 124.50 | 958,883 | -1.70(-1.34%) |
Jul 10, 2018 | 125.29 | 126.27 | 125.04 | 126.19 | 1,066,085 | +0.90(+0.72%) |
Jul 09, 2018 | 126.18 | 126.84 | 125.01 | 125.29 | 1,855,660 | -1.43(-1.13%) |
Jul 06, 2018 | 126.20 | 127.02 | 125.76 | 126.72 | 961,191 | +0.64(+0.50%) |
Jul 05, 2018 | 125.67 | 126.19 | 124.44 | 126.09 | 1,035,986 | +0.90(+0.72%) |
Jul 03, 2018 | 125.19 | 125.19 | 125.19 | 0 | +0.94(+0.76%) |