Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 129.66 | 130.04 | 129.58 | 129.84 | 7,663 | +0.06(+0.05%) |
Sep 27, 2018 | 129.80 | 130.04 | 129.79 | 129.79 | 3,179 | +0.60(+0.47%) |
Sep 26, 2018 | 129.43 | 129.99 | 129.18 | 129.18 | 2,784 | +0.00(+0.00%) |
Sep 25, 2018 | 129.38 | 129.43 | 129.18 | 129.18 | 2,460 | -0.18(-0.14%) |
Sep 24, 2018 | 129.18 | 129.38 | 128.97 | 129.36 | 3,778 | -0.59(-0.46%) |
Sep 21, 2018 | 130.36 | 130.36 | 129.91 | 129.95 | 7,867 | +0.06(+0.05%) |
Sep 20, 2018 | 129.58 | 129.91 | 129.45 | 129.89 | 2,609 | +0.94(+0.73%) |
Sep 19, 2018 | 129.16 | 129.16 | 128.88 | 128.95 | 1,879 | -0.35(-0.27%) |
Sep 18, 2018 | 128.44 | 129.30 | 128.44 | 129.30 | 5,934 | +1.23(+0.96%) |
Sep 17, 2018 | 129.33 | 129.33 | 128.07 | 128.07 | 5,007 | -0.65(-0.51%) |
Sep 14, 2018 | 129.04 | 129.04 | 128.72 | 128.72 | 817 | -0.22(-0.17%) |
Sep 13, 2018 | 128.94 | 128.94 | 128.70 | 128.94 | 3,804 | +0.98(+0.77%) |
Sep 12, 2018 | 127.41 | 128.00 | 127.41 | 127.96 | 3,550 | +0.02(+0.02%) |
Sep 11, 2018 | 127.94 | 127.94 | 127.94 | 127.94 | 611 | +0.68(+0.54%) |
Sep 10, 2018 | 127.59 | 127.66 | 127.25 | 127.25 | 2,762 | +0.41(+0.33%) |
Sep 07, 2018 | 126.91 | 127.34 | 126.84 | 126.84 | 1,123 | -0.07(-0.05%) |
Sep 06, 2018 | 127.68 | 127.68 | 126.91 | 126.91 | 1,489 | -0.45(-0.35%) |
Sep 05, 2018 | 127.37 | 127.37 | 127.36 | 127.36 | 853 | -0.50(-0.39%) |
Sep 04, 2018 | 127.45 | 127.86 | 127.45 | 127.86 | 1,229 | -0.04(-0.03%) |
Aug 31, 2018 | 127.90 | 127.90 | 127.90 | 0 | -0.38(-0.30%) | |
Aug 30, 2018 | 128.30 | 128.31 | 128.28 | 128.28 | 830 | -0.18(-0.14%) |
Aug 29, 2018 | 127.92 | 128.54 | 127.79 | 128.46 | 2,786 | +0.84(+0.66%) |
Aug 28, 2018 | 127.74 | 128.53 | 127.56 | 127.62 | 1,424 | +0.03(+0.02%) |
Aug 27, 2018 | 127.23 | 127.59 | 127.23 | 127.59 | 2,586 | +1.14(+0.91%) |
Aug 24, 2018 | 126.34 | 126.54 | 126.06 | 126.45 | 3,065 | +0.76(+0.61%) |
Aug 23, 2018 | 125.90 | 125.90 | 125.65 | 125.69 | 2,079 | +0.00(+0.00%) |
Aug 22, 2018 | 125.81 | 125.81 | 125.68 | 125.68 | 507 | +0.18(+0.14%) |
Aug 21, 2018 | 125.98 | 126.29 | 125.50 | 125.50 | 1,478 | +0.11(+0.09%) |
Aug 20, 2018 | 125.51 | 125.51 | 125.39 | 125.39 | 1,247 | +0.39(+0.31%) |
Aug 17, 2018 | 124.92 | 125.00 | 124.62 | 125.00 | 4,802 | +0.22(+0.17%) |
Aug 16, 2018 | 124.79 | 124.79 | 124.76 | 124.78 | 3,476 | +1.65(+1.34%) |
Aug 15, 2018 | 123.09 | 123.46 | 122.83 | 123.13 | 3,848 | -1.36(-1.09%) |
Aug 14, 2018 | 123.91 | 124.65 | 123.91 | 124.49 | 6,139 | +0.36(+0.29%) |
Aug 13, 2018 | 124.24 | 124.24 | 123.74 | 124.13 | 1,087 | +0.23(+0.18%) |
Aug 10, 2018 | 123.89 | 124.52 | 123.89 | 123.90 | 1,839 | -1.01(-0.81%) |
Aug 09, 2018 | 125.11 | 125.21 | 124.91 | 124.91 | 3,542 | -0.02(-0.02%) |
Aug 08, 2018 | 124.93 | 124.93 | 124.93 | 124.93 | 1,821 | +0.00(+0.00%) |
Aug 07, 2018 | 124.93 | 124.93 | 124.93 | 124.93 | 2,125 | +0.57(+0.46%) |
Aug 06, 2018 | 124.46 | 124.46 | 124.36 | 124.36 | 3,472 | +0.92(+0.75%) |
Aug 03, 2018 | 123.43 | 123.43 | 123.43 | 123.43 | 408 | +0.35(+0.28%) |
Aug 02, 2018 | 122.60 | 123.17 | 122.60 | 123.09 | 1,736 | +0.55(+0.45%) |
Aug 01, 2018 | 122.88 | 122.88 | 122.53 | 122.53 | 2,624 | -0.53(-0.43%) |
Jul 31, 2018 | 122.23 | 123.07 | 122.19 | 123.07 | 1,107 | +1.27(+1.04%) |
Jul 30, 2018 | 122.54 | 122.54 | 121.71 | 121.80 | 1,518 | -1.51(-1.22%) |
Jul 27, 2018 | 123.31 | 123.31 | 123.31 | 123.31 | 817 | -0.02(-0.02%) |
Jul 26, 2018 | 123.55 | 123.65 | 123.23 | 123.33 | 4,735 | -0.34(-0.27%) |
Jul 25, 2018 | 122.75 | 123.66 | 122.48 | 123.66 | 2,402 | +0.96(+0.78%) |
Jul 24, 2018 | 122.67 | 122.70 | 122.64 | 122.70 | 1,359 | +0.61(+0.50%) |
Jul 23, 2018 | 121.73 | 122.09 | 121.73 | 122.09 | 480 | -0.04(-0.03%) |
Jul 20, 2018 | 122.09 | 122.24 | 122.09 | 122.13 | 1,123 | -0.21(-0.17%) |
Jul 19, 2018 | 122.18 | 122.34 | 122.09 | 122.34 | 1,671 | -0.11(-0.09%) |
Jul 18, 2018 | 122.78 | 122.78 | 121.99 | 122.45 | 2,073 | +0.06(+0.05%) |
Jul 17, 2018 | 122.44 | 122.44 | 122.39 | 122.39 | 503 | +0.81(+0.67%) |
Jul 16, 2018 | 122.12 | 122.12 | 121.54 | 121.58 | 1,970 | -0.45(-0.37%) |
Jul 13, 2018 | 122.13 | 122.24 | 122.02 | 122.03 | 1,881 | +0.34(+0.28%) |
Jul 12, 2018 | 120.26 | 121.68 | 120.26 | 121.68 | 941 | +1.05(+0.87%) |
Jul 11, 2018 | 120.63 | 120.75 | 120.63 | 120.63 | 4,833 | -0.56(-0.46%) |
Jul 10, 2018 | 121.23 | 121.33 | 120.91 | 121.19 | 3,955 | +0.45(+0.37%) |
Jul 09, 2018 | 119.79 | 120.74 | 119.79 | 120.74 | 900 | +1.02(+0.85%) |
Jul 06, 2018 | 118.56 | 119.76 | 118.56 | 119.72 | 2,502 | +1.62(+1.38%) |
Jul 05, 2018 | 117.66 | 118.16 | 117.52 | 118.10 | 17,991 | +0.59(+0.50%) |
Jul 03, 2018 | 117.51 | 117.51 | 117.51 | 0 | -0.06(-0.05%) |