Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 119.72 | 120.56 | 119.08 | 120.32 | 1,325,714 | +0.24(+0.20%) |
Sep 27, 2018 | 120.46 | 120.96 | 119.94 | 120.08 | 1,376,770 | -0.39(-0.32%) |
Sep 26, 2018 | 122.38 | 122.41 | 120.21 | 120.47 | 1,869,057 | -1.46(-1.20%) |
Sep 25, 2018 | 123.43 | 123.74 | 121.66 | 121.92 | 1,429,088 | -1.49(-1.21%) |
Sep 24, 2018 | 125.93 | 126.16 | 123.29 | 123.42 | 1,545,206 | -2.50(-1.99%) |
Sep 21, 2018 | 126.30 | 126.47 | 125.23 | 125.92 | 2,251,803 | -0.13(-0.10%) |
Sep 20, 2018 | 125.95 | 126.47 | 125.14 | 126.05 | 1,603,593 | +0.55(+0.44%) |
Sep 19, 2018 | 124.49 | 126.48 | 124.49 | 125.50 | 1,858,935 | +1.32(+1.07%) |
Sep 18, 2018 | 124.22 | 124.52 | 123.14 | 124.17 | 1,197,110 | +0.27(+0.22%) |
Sep 17, 2018 | 124.00 | 124.34 | 123.53 | 123.91 | 1,394,095 | +0.21(+0.17%) |
Sep 14, 2018 | 122.26 | 123.78 | 122.10 | 123.70 | 1,334,778 | +1.65(+1.35%) |
Sep 13, 2018 | 121.50 | 122.29 | 121.11 | 122.05 | 1,175,932 | +1.44(+1.20%) |
Sep 12, 2018 | 121.45 | 121.83 | 120.38 | 120.61 | 1,418,309 | -0.81(-0.66%) |
Sep 11, 2018 | 120.41 | 121.91 | 120.14 | 121.42 | 1,289,331 | +0.09(+0.07%) |
Sep 10, 2018 | 122.39 | 122.39 | 120.84 | 121.33 | 1,299,980 | -1.03(-0.84%) |
Sep 07, 2018 | 122.60 | 123.30 | 121.97 | 122.36 | 1,156,807 | -0.65(-0.53%) |
Sep 06, 2018 | 122.93 | 123.39 | 122.53 | 123.01 | 1,272,914 | +0.05(+0.04%) |
Sep 05, 2018 | 122.03 | 123.43 | 121.71 | 122.95 | 1,178,477 | +0.97(+0.79%) |
Sep 04, 2018 | 121.08 | 122.00 | 120.82 | 121.99 | 1,191,003 | +0.86(+0.71%) |
Aug 31, 2018 | 121.13 | 121.13 | 121.13 | 0 | +0.08(+0.07%) | |
Aug 30, 2018 | 122.16 | 122.37 | 120.55 | 121.05 | 1,124,942 | -1.11(-0.91%) |
Aug 29, 2018 | 122.12 | 122.76 | 121.46 | 122.16 | 949,862 | +0.03(+0.02%) |
Aug 28, 2018 | 122.33 | 122.93 | 122.01 | 122.13 | 1,160,249 | -0.14(-0.11%) |
Aug 27, 2018 | 121.35 | 122.63 | 121.19 | 122.27 | 1,086,393 | +1.25(+1.03%) |
Aug 24, 2018 | 119.51 | 121.12 | 119.51 | 121.02 | 1,310,773 | +1.60(+1.34%) |
Aug 23, 2018 | 119.36 | 119.61 | 119.05 | 119.42 | 1,037,620 | +0.18(+0.15%) |
Aug 22, 2018 | 120.53 | 121.06 | 118.99 | 119.24 | 1,412,750 | -1.70(-1.41%) |
Aug 21, 2018 | 120.69 | 121.35 | 120.42 | 120.94 | 1,482,470 | +0.16(+0.13%) |
Aug 20, 2018 | 120.36 | 121.06 | 120.06 | 120.78 | 1,065,341 | +0.73(+0.60%) |
Aug 17, 2018 | 120.04 | 120.64 | 119.62 | 120.05 | 1,255,618 | -0.33(-0.28%) |
Aug 16, 2018 | 119.22 | 121.06 | 119.22 | 120.39 | 1,531,560 | +1.55(+1.30%) |
Aug 15, 2018 | 118.78 | 119.39 | 118.06 | 118.83 | 2,390,254 | -0.39(-0.32%) |
Aug 14, 2018 | 118.95 | 119.86 | 118.67 | 119.22 | 2,322,831 | -1.67(-1.38%) |
Aug 13, 2018 | 121.58 | 121.75 | 120.65 | 120.89 | 1,522,718 | -0.81(-0.67%) |
Aug 10, 2018 | 122.03 | 122.17 | 121.23 | 121.71 | 1,705,010 | -1.07(-0.87%) |
Aug 09, 2018 | 123.08 | 123.37 | 122.73 | 122.78 | 1,275,676 | -0.36(-0.29%) |
Aug 08, 2018 | 124.08 | 124.18 | 123.12 | 123.14 | 1,174,886 | -1.05(-0.84%) |
Aug 07, 2018 | 124.33 | 124.82 | 123.51 | 124.18 | 1,207,554 | -0.05(-0.04%) |
Aug 06, 2018 | 124.34 | 124.64 | 123.81 | 124.23 | 997,158 | -0.10(-0.08%) |
Aug 03, 2018 | 123.26 | 124.33 | 122.42 | 124.33 | 1,245,011 | +1.05(+0.85%) |
Aug 02, 2018 | 123.40 | 123.79 | 122.44 | 123.28 | 1,354,875 | -0.72(-0.58%) |
Aug 01, 2018 | 125.10 | 125.75 | 123.91 | 124.00 | 1,479,638 | -1.14(-0.91%) |
Jul 31, 2018 | 125.43 | 125.61 | 124.17 | 125.14 | 2,644,700 | -0.12(-0.09%) |
Jul 30, 2018 | 123.31 | 125.42 | 123.27 | 125.26 | 2,511,398 | +1.76(+1.42%) |
Jul 27, 2018 | 123.06 | 124.35 | 123.00 | 123.50 | 2,029,354 | +0.56(+0.46%) |
Jul 26, 2018 | 122.12 | 123.51 | 121.59 | 122.94 | 2,382,208 | +1.47(+1.21%) |
Jul 25, 2018 | 118.23 | 121.58 | 118.23 | 121.47 | 2,618,030 | +0.95(+0.79%) |
Jul 24, 2018 | 119.92 | 121.18 | 119.74 | 120.52 | 1,681,686 | +0.56(+0.46%) |
Jul 23, 2018 | 119.27 | 120.00 | 118.85 | 119.96 | 1,901,808 | +0.64(+0.53%) |
Jul 20, 2018 | 118.89 | 119.50 | 118.40 | 119.33 | 1,532,015 | +0.11(+0.09%) |
Jul 19, 2018 | 120.02 | 120.91 | 119.02 | 119.22 | 2,349,193 | -1.69(-1.40%) |
Jul 18, 2018 | 119.58 | 121.00 | 119.26 | 120.91 | 1,606,811 | +1.45(+1.21%) |
Jul 17, 2018 | 119.79 | 119.97 | 118.95 | 119.46 | 1,487,361 | +0.01(+0.01%) |
Jul 16, 2018 | 118.37 | 119.58 | 118.37 | 119.45 | 1,550,222 | +1.10(+0.93%) |
Jul 13, 2018 | 118.39 | 118.67 | 117.79 | 118.35 | 1,266,372 | -0.34(-0.29%) |
Jul 12, 2018 | 118.45 | 118.77 | 117.82 | 118.69 | 1,906,567 | +0.60(+0.51%) |
Jul 11, 2018 | 119.23 | 119.65 | 118.00 | 118.09 | 2,764,771 | -1.49(-1.24%) |
Jul 10, 2018 | 118.93 | 119.71 | 118.55 | 119.58 | 3,105,489 | +1.27(+1.08%) |
Jul 09, 2018 | 115.31 | 118.35 | 115.31 | 118.31 | 2,101,103 | +2.60(+2.24%) |
Jul 06, 2018 | 114.80 | 116.56 | 114.46 | 115.71 | 1,555,568 | +0.84(+0.73%) |
Jul 05, 2018 | 114.78 | 115.13 | 113.81 | 114.87 | 1,833,831 | +0.60(+0.53%) |
Jul 03, 2018 | 114.27 | 114.27 | 114.27 | 0 | +0.69(+0.61%) |