Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 124.11 | 124.53 | 123.00 | 123.49 | 1,057,373 | -0.75(-0.61%) |
Sep 27, 2018 | 124.42 | 125.14 | 123.75 | 124.25 | 978,984 | +0.04(+0.04%) |
Sep 26, 2018 | 124.75 | 125.17 | 124.03 | 124.20 | 1,924,597 | -0.50(-0.40%) |
Sep 25, 2018 | 127.01 | 127.12 | 124.53 | 124.71 | 1,927,170 | -2.18(-1.72%) |
Sep 24, 2018 | 128.91 | 128.96 | 126.61 | 126.89 | 946,845 | -2.10(-1.63%) |
Sep 21, 2018 | 129.01 | 129.62 | 128.45 | 128.99 | 2,607,222 | +0.39(+0.30%) |
Sep 20, 2018 | 128.50 | 128.95 | 127.37 | 128.60 | 1,054,002 | +1.09(+0.85%) |
Sep 19, 2018 | 127.35 | 128.51 | 126.98 | 127.51 | 1,136,332 | +0.30(+0.24%) |
Sep 18, 2018 | 127.05 | 127.84 | 125.58 | 127.21 | 1,386,213 | +0.17(+0.13%) |
Sep 17, 2018 | 126.02 | 127.10 | 125.50 | 127.04 | 1,858,111 | +1.14(+0.90%) |
Sep 14, 2018 | 124.43 | 126.01 | 124.42 | 125.91 | 1,475,308 | +1.82(+1.46%) |
Sep 13, 2018 | 123.82 | 124.33 | 122.99 | 124.09 | 1,066,802 | +0.98(+0.80%) |
Sep 12, 2018 | 122.79 | 124.70 | 122.77 | 123.11 | 2,172,523 | +0.12(+0.10%) |
Sep 11, 2018 | 123.15 | 123.45 | 122.44 | 122.98 | 1,713,993 | -0.80(-0.65%) |
Sep 10, 2018 | 122.83 | 125.19 | 122.83 | 123.78 | 1,636,923 | +1.58(+1.29%) |
Sep 07, 2018 | 122.09 | 122.36 | 120.58 | 122.20 | 1,517,887 | -0.38(-0.31%) |
Sep 06, 2018 | 122.81 | 123.67 | 122.05 | 122.59 | 1,678,814 | -0.25(-0.21%) |
Sep 05, 2018 | 120.35 | 122.96 | 120.19 | 122.84 | 2,141,856 | +2.10(+1.74%) |
Sep 04, 2018 | 120.52 | 120.95 | 119.65 | 120.73 | 1,623,129 | +0.05(+0.04%) |
Aug 31, 2018 | 120.68 | 120.68 | 120.68 | 0 | +0.28(+0.23%) | |
Aug 30, 2018 | 120.38 | 121.53 | 120.05 | 120.41 | 1,647,497 | -0.12(-0.10%) |
Aug 29, 2018 | 120.19 | 122.18 | 119.60 | 120.53 | 1,340,397 | +0.32(+0.27%) |
Aug 28, 2018 | 120.32 | 120.92 | 120.01 | 120.20 | 916,290 | +0.17(+0.14%) |
Aug 27, 2018 | 118.78 | 120.45 | 118.20 | 120.03 | 1,715,598 | +2.24(+1.90%) |
Aug 24, 2018 | 117.75 | 118.18 | 116.83 | 117.79 | 1,982,230 | +0.36(+0.30%) |
Aug 23, 2018 | 118.34 | 118.61 | 117.19 | 117.43 | 2,215,743 | -0.89(-0.75%) |
Aug 22, 2018 | 119.57 | 120.12 | 118.05 | 118.32 | 1,701,947 | -1.65(-1.38%) |
Aug 21, 2018 | 120.13 | 120.57 | 119.35 | 119.97 | 1,896,373 | -0.20(-0.17%) |
Aug 20, 2018 | 121.44 | 121.98 | 119.85 | 120.17 | 1,969,221 | -0.99(-0.82%) |
Aug 17, 2018 | 120.47 | 121.53 | 120.17 | 121.16 | 1,484,629 | +0.42(+0.35%) |
Aug 16, 2018 | 121.14 | 121.88 | 120.03 | 120.74 | 1,642,209 | +0.31(+0.26%) |
Aug 15, 2018 | 118.55 | 120.83 | 117.60 | 120.43 | 2,399,059 | +1.12(+0.94%) |
Aug 14, 2018 | 118.16 | 120.06 | 118.16 | 119.31 | 1,483,362 | +1.23(+1.04%) |
Aug 13, 2018 | 118.82 | 119.41 | 117.98 | 118.08 | 1,847,629 | -0.50(-0.43%) |
Aug 10, 2018 | 119.92 | 120.14 | 117.81 | 118.59 | 1,670,597 | -1.77(-1.47%) |
Aug 09, 2018 | 122.03 | 122.18 | 120.27 | 120.36 | 1,595,228 | -1.64(-1.35%) |
Aug 08, 2018 | 121.81 | 122.31 | 121.14 | 122.00 | 1,210,000 | +0.05(+0.04%) |
Aug 07, 2018 | 122.15 | 123.85 | 121.88 | 121.95 | 1,740,989 | -0.20(-0.16%) |
Aug 06, 2018 | 121.65 | 122.47 | 121.35 | 122.15 | 1,329,133 | +0.89(+0.73%) |
Aug 03, 2018 | 121.19 | 121.56 | 120.06 | 121.27 | 1,330,999 | +0.45(+0.37%) |
Aug 02, 2018 | 119.66 | 121.75 | 118.93 | 120.81 | 1,477,302 | -0.12(-0.10%) |
Aug 01, 2018 | 123.83 | 124.55 | 120.60 | 120.94 | 1,812,469 | -3.61(-2.90%) |
Jul 31, 2018 | 122.17 | 125.30 | 121.82 | 124.55 | 2,483,782 | +3.13(+2.58%) |
Jul 30, 2018 | 121.97 | 123.28 | 121.35 | 121.42 | 1,676,144 | -0.42(-0.34%) |
Jul 27, 2018 | 122.80 | 123.32 | 121.44 | 121.84 | 1,286,809 | -0.90(-0.74%) |
Jul 26, 2018 | 120.48 | 123.08 | 120.14 | 122.74 | 2,636,740 | +2.77(+2.31%) |
Jul 25, 2018 | 119.18 | 120.38 | 117.83 | 119.97 | 3,047,909 | -0.12(-0.10%) |
Jul 24, 2018 | 117.31 | 121.64 | 117.09 | 120.09 | 3,861,674 | +1.69(+1.42%) |
Jul 23, 2018 | 118.91 | 120.63 | 117.02 | 118.41 | 6,703,589 | -9.21(-7.22%) |
Jul 20, 2018 | 128.63 | 125.52 | 127.62 | 2,799,808 | +1.22(+0.96%) | |
Jul 19, 2018 | 124.42 | 126.76 | 124.16 | 126.40 | 2,029,110 | +1.62(+1.30%) |
Jul 18, 2018 | 124.78 | 125.44 | 124.38 | 124.78 | 1,973,035 | +0.34(+0.27%) |
Jul 17, 2018 | 123.10 | 125.00 | 123.03 | 124.44 | 1,778,918 | +1.20(+0.97%) |
Jul 16, 2018 | 124.94 | 125.25 | 123.10 | 123.24 | 1,183,335 | -1.68(-1.34%) |
Jul 13, 2018 | 123.60 | 125.32 | 123.60 | 124.92 | 1,183,782 | +1.11(+0.90%) |
Jul 12, 2018 | 123.64 | 125.76 | 122.61 | 123.80 | 1,440,473 | +0.75(+0.61%) |
Jul 11, 2018 | 123.90 | 124.95 | 122.86 | 123.06 | 1,314,753 | -2.13(-1.70%) |
Jul 10, 2018 | 124.87 | 125.67 | 124.07 | 125.18 | 1,323,983 | +0.31(+0.25%) |
Jul 09, 2018 | 121.66 | 125.27 | 121.57 | 124.87 | 1,468,805 | +3.53(+2.91%) |
Jul 06, 2018 | 122.32 | 122.52 | 121.14 | 121.34 | 2,000,563 | -1.08(-0.88%) |
Jul 05, 2018 | 121.86 | 122.64 | 120.81 | 122.42 | 1,327,220 | +1.43(+1.19%) |
Jul 03, 2018 | 120.99 | 120.99 | 120.99 | 0 | +0.54(+0.45%) |