Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 123.77 | 124.63 | 123.19 | 124.25 | 796,238 | +0.17(+0.14%) |
Sep 27, 2018 | 124.51 | 124.85 | 123.91 | 124.08 | 819,622 | -0.45(-0.36%) |
Sep 26, 2018 | 125.60 | 126.08 | 124.39 | 124.53 | 831,002 | -0.84(-0.67%) |
Sep 25, 2018 | 125.92 | 125.99 | 124.65 | 125.36 | 1,531,658 | -0.14(-0.11%) |
Sep 24, 2018 | 126.92 | 126.92 | 124.91 | 125.51 | 871,974 | -1.45(-1.14%) |
Sep 21, 2018 | 126.79 | 127.65 | 125.89 | 126.95 | 1,210,067 | -0.11(-0.09%) |
Sep 20, 2018 | 128.24 | 128.88 | 126.24 | 127.07 | 1,400,535 | -0.75(-0.59%) |
Sep 19, 2018 | 131.46 | 131.46 | 127.58 | 127.82 | 614,051 | -3.56(-2.71%) |
Sep 18, 2018 | 129.18 | 131.98 | 129.18 | 131.38 | 823,688 | +2.02(+1.56%) |
Sep 17, 2018 | 130.01 | 130.08 | 128.85 | 129.36 | 504,888 | -0.70(-0.54%) |
Sep 14, 2018 | 129.42 | 130.36 | 128.71 | 130.06 | 713,955 | +0.74(+0.57%) |
Sep 13, 2018 | 129.96 | 130.24 | 128.99 | 129.32 | 452,633 | +0.24(+0.18%) |
Sep 12, 2018 | 128.25 | 129.23 | 127.75 | 129.09 | 555,306 | +0.77(+0.60%) |
Sep 11, 2018 | 127.84 | 128.94 | 127.32 | 128.31 | 1,462,443 | +0.27(+0.21%) |
Sep 10, 2018 | 130.06 | 130.06 | 127.91 | 128.05 | 932,689 | -1.28(-0.99%) |
Sep 07, 2018 | 128.82 | 130.37 | 128.25 | 129.33 | 537,831 | +0.14(+0.11%) |
Sep 06, 2018 | 128.23 | 129.61 | 128.23 | 129.19 | 425,378 | +1.16(+0.91%) |
Sep 05, 2018 | 128.01 | 128.59 | 127.60 | 128.03 | 798,118 | -0.08(-0.06%) |
Sep 04, 2018 | 127.19 | 128.40 | 127.09 | 128.10 | 576,530 | +0.62(+0.48%) |
Aug 31, 2018 | 127.49 | 127.49 | 127.49 | 0 | +0.56(+0.44%) | |
Aug 30, 2018 | 127.31 | 127.41 | 126.33 | 126.92 | 678,821 | -0.49(-0.38%) |
Aug 29, 2018 | 126.14 | 127.75 | 125.36 | 127.41 | 817,142 | +1.23(+0.97%) |
Aug 28, 2018 | 126.29 | 127.71 | 125.70 | 126.18 | 1,115,620 | +0.28(+0.23%) |
Aug 27, 2018 | 126.58 | 126.69 | 125.40 | 125.90 | 887,348 | -0.26(-0.20%) |
Aug 24, 2018 | 128.64 | 128.64 | 125.98 | 126.15 | 743,694 | -2.50(-1.94%) |
Aug 23, 2018 | 127.97 | 129.50 | 127.85 | 128.66 | 916,702 | +1.24(+0.97%) |
Aug 22, 2018 | 127.18 | 127.89 | 126.78 | 127.42 | 474,231 | +0.01(+0.01%) |
Aug 21, 2018 | 126.08 | 127.78 | 125.97 | 127.41 | 817,825 | +1.36(+1.08%) |
Aug 20, 2018 | 126.26 | 127.14 | 124.66 | 126.05 | 1,494,778 | -0.23(-0.18%) |
Aug 17, 2018 | 123.29 | 126.31 | 122.63 | 126.28 | 951,059 | +3.16(+2.57%) |
Aug 16, 2018 | 122.83 | 123.80 | 122.77 | 123.12 | 513,672 | +0.69(+0.57%) |
Aug 15, 2018 | 122.57 | 122.73 | 121.26 | 122.43 | 568,022 | -0.47(-0.38%) |
Aug 14, 2018 | 122.61 | 123.52 | 122.42 | 122.89 | 609,623 | +0.64(+0.53%) |
Aug 13, 2018 | 121.75 | 123.25 | 121.34 | 122.25 | 676,477 | +0.45(+0.37%) |
Aug 10, 2018 | 121.06 | 122.18 | 120.60 | 121.79 | 428,314 | -0.04(-0.03%) |
Aug 09, 2018 | 120.95 | 122.45 | 120.77 | 121.83 | 532,431 | +0.87(+0.72%) |
Aug 08, 2018 | 121.40 | 121.87 | 120.42 | 120.96 | 341,251 | -0.09(-0.07%) |
Aug 07, 2018 | 121.73 | 121.81 | 120.97 | 121.04 | 471,363 | -0.45(-0.37%) |
Aug 06, 2018 | 121.20 | 121.72 | 120.63 | 121.50 | 807,984 | +0.28(+0.23%) |
Aug 03, 2018 | 119.33 | 121.29 | 118.81 | 121.22 | 576,179 | +1.88(+1.57%) |
Aug 02, 2018 | 118.42 | 119.53 | 118.19 | 119.34 | 585,394 | +0.53(+0.45%) |
Aug 01, 2018 | 118.69 | 120.07 | 118.09 | 118.81 | 1,019,944 | -0.27(-0.22%) |
Jul 31, 2018 | 119.59 | 121.54 | 118.97 | 119.08 | 1,117,537 | -0.05(-0.04%) |
Jul 30, 2018 | 116.85 | 119.70 | 116.72 | 119.13 | 999,965 | +1.95(+1.67%) |
Jul 27, 2018 | 116.66 | 117.41 | 115.42 | 117.17 | 1,261,229 | +0.23(+0.19%) |
Jul 26, 2018 | 117.30 | 118.61 | 114.67 | 116.94 | 3,140,439 | -4.22(-3.48%) |
Jul 25, 2018 | 120.63 | 121.64 | 120.63 | 121.17 | 1,213,491 | +0.48(+0.40%) |
Jul 24, 2018 | 121.19 | 121.19 | 119.88 | 120.68 | 754,281 | +0.10(+0.09%) |
Jul 23, 2018 | 119.99 | 121.15 | 119.70 | 120.58 | 639,089 | +0.54(+0.45%) |
Jul 20, 2018 | 119.09 | 120.38 | 119.09 | 120.04 | 615,227 | +0.62(+0.52%) |
Jul 19, 2018 | 119.70 | 120.12 | 118.78 | 119.42 | 571,319 | -0.32(-0.27%) |
Jul 18, 2018 | 119.46 | 119.94 | 119.13 | 119.74 | 1,070,907 | +0.30(+0.25%) |
Jul 17, 2018 | 119.97 | 120.13 | 119.05 | 119.44 | 907,993 | -0.72(-0.60%) |
Jul 16, 2018 | 120.49 | 120.90 | 119.37 | 120.16 | 686,439 | -0.33(-0.28%) |
Jul 13, 2018 | 121.97 | 122.03 | 120.41 | 120.49 | 810,193 | -1.48(-1.21%) |
Jul 12, 2018 | 122.34 | 122.50 | 121.54 | 121.97 | 1,020,479 | -0.10(-0.09%) |
Jul 11, 2018 | 121.75 | 122.69 | 121.06 | 122.08 | 926,015 | +0.03(+0.02%) |
Jul 10, 2018 | 122.13 | 122.46 | 121.79 | 122.05 | 632,379 | +0.10(+0.08%) |
Jul 09, 2018 | 121.18 | 122.26 | 121.18 | 121.95 | 973,767 | +1.22(+1.01%) |
Jul 06, 2018 | 119.70 | 121.04 | 119.49 | 120.73 | 376,274 | +1.02(+0.85%) |
Jul 05, 2018 | 118.80 | 119.78 | 118.06 | 119.72 | 400,491 | +1.94(+1.64%) |
Jul 03, 2018 | 117.78 | 117.78 | 117.78 | 0 | -0.09(-0.08%) |