Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 133.52 | 135.90 | 133.52 | 134.54 | 672,000 | +0.80(+0.60%) |
Sep 27, 2018 | 131.78 | 134.84 | 131.58 | 133.74 | 401,403 | +2.20(+1.67%) |
Sep 26, 2018 | 131.78 | 132.40 | 130.92 | 131.54 | 477,415 | -0.15(-0.11%) |
Sep 25, 2018 | 129.65 | 131.90 | 129.03 | 131.69 | 434,487 | +2.94(+2.28%) |
Sep 24, 2018 | 128.42 | 128.82 | 127.22 | 128.75 | 180,190 | +0.34(+0.26%) |
Sep 21, 2018 | 128.82 | 129.14 | 127.43 | 128.41 | 457,400 | -0.51(-0.40%) |
Sep 20, 2018 | 128.58 | 129.19 | 127.73 | 128.92 | 175,414 | +1.07(+0.84%) |
Sep 19, 2018 | 129.96 | 130.27 | 126.85 | 127.85 | 281,630 | -2.09(-1.61%) |
Sep 18, 2018 | 129.16 | 130.02 | 128.99 | 129.94 | 229,057 | +0.75(+0.58%) |
Sep 17, 2018 | 132.00 | 132.22 | 128.71 | 129.19 | 337,537 | -3.09(-2.34%) |
Sep 14, 2018 | 131.02 | 132.49 | 131.02 | 132.28 | 339,200 | +1.33(+1.02%) |
Sep 13, 2018 | 129.13 | 132.00 | 128.62 | 130.95 | 539,939 | +1.84(+1.43%) |
Sep 12, 2018 | 127.82 | 129.43 | 127.28 | 129.11 | 274,927 | +1.19(+0.93%) |
Sep 11, 2018 | 126.54 | 128.04 | 125.67 | 127.92 | 275,899 | +1.22(+0.96%) |
Sep 10, 2018 | 126.80 | 127.32 | 126.19 | 126.70 | 336,222 | +0.38(+0.30%) |
Sep 07, 2018 | 124.99 | 126.95 | 124.88 | 126.32 | 329,400 | +0.82(+0.65%) |
Sep 06, 2018 | 124.20 | 125.87 | 124.20 | 125.50 | 368,666 | +1.22(+0.98%) |
Sep 05, 2018 | 124.30 | 124.96 | 123.64 | 124.28 | 267,963 | -0.43(-0.34%) |
Sep 04, 2018 | 123.48 | 124.80 | 123.16 | 124.71 | 416,441 | +1.20(+0.97%) |
Aug 31, 2018 | 123.51 | 123.51 | 123.51 | 0 | +1.95(+1.60%) | |
Aug 30, 2018 | 121.78 | 121.87 | 121.18 | 121.56 | 448,112 | -0.21(-0.17%) |
Aug 29, 2018 | 122.13 | 122.19 | 121.27 | 121.77 | 194,435 | +0.00(+0.00%) |
Aug 28, 2018 | 122.33 | 122.57 | 121.34 | 121.77 | 301,610 | -0.26(-0.21%) |
Aug 27, 2018 | 123.00 | 123.00 | 121.59 | 122.03 | 590,830 | +0.52(+0.43%) |
Aug 24, 2018 | 121.65 | 123.21 | 121.01 | 121.51 | 439,100 | -0.45(-0.37%) |
Aug 23, 2018 | 123.02 | 123.84 | 121.90 | 121.96 | 343,618 | +1.45(+1.20%) |
Aug 22, 2018 | 120.17 | 120.83 | 119.56 | 120.51 | 204,593 | +0.34(+0.28%) |
Aug 21, 2018 | 119.45 | 120.43 | 119.45 | 120.17 | 400,097 | +0.53(+0.44%) |
Aug 20, 2018 | 121.26 | 121.83 | 119.55 | 119.64 | 276,449 | -1.49(-1.23%) |
Aug 17, 2018 | 120.58 | 121.53 | 120.38 | 121.13 | 316,700 | +0.54(+0.45%) |
Aug 16, 2018 | 119.64 | 121.17 | 118.78 | 120.59 | 306,636 | +1.75(+1.47%) |
Aug 15, 2018 | 119.61 | 120.44 | 117.92 | 118.84 | 357,068 | -1.30(-1.08%) |
Aug 14, 2018 | 119.81 | 120.53 | 119.27 | 120.14 | 726,904 | +0.21(+0.18%) |
Aug 13, 2018 | 121.09 | 121.50 | 119.06 | 119.93 | 601,125 | -0.66(-0.55%) |
Aug 10, 2018 | 121.20 | 122.25 | 120.03 | 120.59 | 529,500 | -1.17(-0.96%) |
Aug 09, 2018 | 124.76 | 125.27 | 121.68 | 121.76 | 531,583 | -2.42(-1.95%) |
Aug 08, 2018 | 124.95 | 130.66 | 124.03 | 124.18 | 684,578 | -4.24(-3.30%) |
Aug 07, 2018 | 127.83 | 129.30 | 126.66 | 128.42 | 570,972 | +0.88(+0.69%) |
Aug 06, 2018 | 127.49 | 129.49 | 127.29 | 127.54 | 387,703 | -0.19(-0.15%) |
Aug 03, 2018 | 127.07 | 127.89 | 126.19 | 127.73 | 360,900 | +0.84(+0.66%) |
Aug 02, 2018 | 124.25 | 127.60 | 124.25 | 126.89 | 327,185 | +2.12(+1.70%) |
Aug 01, 2018 | 124.00 | 125.13 | 123.97 | 124.77 | 222,161 | +0.47(+0.38%) |
Jul 31, 2018 | 121.87 | 124.92 | 121.85 | 124.30 | 271,099 | +3.32(+2.74%) |
Jul 30, 2018 | 122.25 | 122.86 | 120.54 | 120.98 | 310,435 | -1.28(-1.05%) |
Jul 27, 2018 | 124.44 | 124.44 | 121.34 | 122.26 | 289,400 | -2.38(-1.91%) |
Jul 26, 2018 | 123.53 | 124.91 | 123.00 | 124.64 | 305,390 | +1.34(+1.09%) |
Jul 25, 2018 | 123.00 | 124.12 | 121.54 | 123.30 | 1,371,483 | -0.52(-0.42%) |
Jul 24, 2018 | 125.00 | 127.88 | 123.48 | 123.82 | 446,564 | -0.81(-0.65%) |
Jul 23, 2018 | 124.14 | 125.00 | 123.91 | 124.63 | 474,576 | +0.36(+0.29%) |
Jul 20, 2018 | 122.32 | 124.35 | 122.13 | 124.27 | 333,648 | +2.15(+1.76%) |
Jul 19, 2018 | 120.01 | 122.69 | 120.01 | 122.12 | 233,125 | +1.70(+1.41%) |
Jul 18, 2018 | 120.35 | 120.59 | 119.21 | 120.42 | 343,139 | +0.47(+0.39%) |
Jul 17, 2018 | 118.00 | 120.51 | 116.96 | 119.95 | 336,051 | +2.29(+1.95%) |
Jul 16, 2018 | 117.46 | 117.91 | 116.54 | 117.66 | 169,881 | +0.35(+0.30%) |
Jul 13, 2018 | 116.99 | 117.85 | 116.33 | 117.31 | 128,747 | +0.35(+0.30%) |
Jul 12, 2018 | 115.65 | 117.42 | 115.65 | 116.96 | 203,911 | +1.45(+1.26%) |
Jul 11, 2018 | 116.07 | 116.75 | 115.32 | 115.51 | 269,700 | -1.28(-1.10%) |
Jul 10, 2018 | 116.06 | 117.02 | 115.31 | 116.79 | 184,181 | +0.69(+0.59%) |
Jul 09, 2018 | 116.00 | 116.89 | 115.66 | 116.10 | 177,534 | +0.32(+0.28%) |
Jul 06, 2018 | 114.35 | 115.93 | 114.18 | 115.78 | 205,137 | +1.64(+1.44%) |
Jul 05, 2018 | 113.83 | 114.22 | 112.98 | 114.14 | 201,518 | +0.90(+0.79%) |
Jul 03, 2018 | 113.24 | 113.24 | 113.24 | 0 | +1.13(+1.01%) |