Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 124.51 | 124.99 | 124.18 | 124.35 | 167,200 | -0.26(-0.21%) |
Sep 27, 2018 | 124.80 | 125.35 | 124.38 | 124.61 | 151,173 | -0.53(-0.42%) |
Sep 26, 2018 | 124.95 | 125.30 | 124.31 | 125.14 | 271,073 | +0.26(+0.21%) |
Sep 25, 2018 | 125.32 | 125.61 | 124.77 | 124.88 | 169,888 | +0.88(+0.71%) |
Sep 24, 2018 | 124.34 | 124.66 | 123.72 | 124.00 | 117,922 | -0.72(-0.58%) |
Sep 21, 2018 | 124.65 | 124.95 | 124.31 | 124.72 | 113,900 | -0.23(-0.18%) |
Sep 20, 2018 | 125.42 | 125.89 | 124.69 | 124.95 | 136,019 | -0.37(-0.30%) |
Sep 19, 2018 | 124.98 | 125.65 | 124.98 | 125.32 | 130,939 | +0.29(+0.23%) |
Sep 18, 2018 | 124.38 | 125.30 | 124.27 | 125.03 | 266,924 | +2.55(+2.08%) |
Sep 17, 2018 | 122.67 | 123.02 | 122.41 | 122.48 | 147,347 | +0.20(+0.16%) |
Sep 14, 2018 | 122.71 | 122.83 | 122.06 | 122.28 | 131,500 | +0.32(+0.26%) |
Sep 13, 2018 | 121.75 | 122.41 | 121.60 | 121.96 | 149,928 | +2.05(+1.71%) |
Sep 12, 2018 | 119.80 | 120.32 | 119.64 | 119.91 | 110,475 | -0.01(-0.01%) |
Sep 11, 2018 | 120.07 | 120.09 | 119.52 | 119.92 | 172,229 | +0.74(+0.62%) |
Sep 10, 2018 | 119.55 | 119.66 | 119.15 | 119.18 | 104,621 | -0.12(-0.10%) |
Sep 07, 2018 | 119.56 | 119.77 | 119.02 | 119.30 | 190,600 | -0.89(-0.74%) |
Sep 06, 2018 | 120.50 | 120.50 | 119.32 | 120.19 | 136,563 | -0.28(-0.23%) |
Sep 05, 2018 | 120.51 | 121.26 | 120.31 | 120.47 | 290,806 | -1.54(-1.26%) |
Sep 04, 2018 | 122.17 | 122.42 | 121.65 | 122.01 | 244,584 | -2.07(-1.67%) |
Aug 31, 2018 | 124.08 | 124.08 | 124.08 | 0 | -1.18(-0.94%) | |
Aug 30, 2018 | 125.66 | 126.09 | 124.83 | 125.26 | 165,252 | -2.22(-1.74%) |
Aug 29, 2018 | 126.85 | 127.77 | 126.74 | 127.48 | 249,050 | +1.41(+1.12%) |
Aug 28, 2018 | 126.74 | 127.09 | 126.01 | 126.07 | 169,185 | -0.40(-0.32%) |
Aug 27, 2018 | 125.61 | 127.01 | 125.22 | 126.47 | 370,556 | +3.63(+2.96%) |
Aug 24, 2018 | 123.02 | 123.13 | 122.47 | 122.84 | 93,100 | +0.58(+0.47%) |
Aug 23, 2018 | 123.24 | 123.24 | 122.06 | 122.26 | 184,348 | -1.48(-1.20%) |
Aug 22, 2018 | 124.52 | 124.76 | 123.58 | 123.74 | 262,899 | +1.17(+0.95%) |
Aug 21, 2018 | 122.95 | 122.95 | 122.50 | 122.57 | 182,808 | -0.70(-0.57%) |
Aug 20, 2018 | 122.76 | 123.56 | 122.76 | 123.27 | 126,365 | -0.01(-0.01%) |
Aug 17, 2018 | 122.63 | 123.55 | 122.44 | 123.28 | 135,200 | +0.52(+0.42%) |
Aug 16, 2018 | 122.00 | 123.12 | 121.92 | 122.76 | 132,916 | +0.91(+0.75%) |
Aug 15, 2018 | 122.56 | 122.56 | 121.42 | 121.85 | 191,464 | -1.60(-1.30%) |
Aug 14, 2018 | 123.92 | 123.92 | 123.25 | 123.45 | 131,021 | -0.05(-0.04%) |
Aug 13, 2018 | 124.06 | 124.32 | 123.48 | 123.50 | 229,251 | -0.73(-0.59%) |
Aug 10, 2018 | 125.05 | 125.05 | 124.13 | 124.23 | 233,000 | -1.22(-0.97%) |
Aug 09, 2018 | 126.50 | 126.50 | 125.42 | 125.45 | 191,135 | -1.64(-1.29%) |
Aug 08, 2018 | 127.75 | 127.75 | 127.05 | 127.09 | 208,425 | -1.43(-1.11%) |
Aug 07, 2018 | 128.76 | 129.14 | 128.47 | 128.52 | 270,874 | +0.07(+0.05%) |
Aug 06, 2018 | 128.46 | 128.69 | 128.07 | 128.45 | 198,161 | -2.85(-2.17%) |
Aug 03, 2018 | 130.40 | 131.64 | 129.77 | 131.30 | 157,600 | +0.25(+0.19%) |
Aug 02, 2018 | 130.55 | 131.10 | 129.94 | 131.05 | 119,322 | -0.58(-0.44%) |
Aug 01, 2018 | 132.50 | 133.18 | 131.20 | 131.63 | 131,807 | -0.21(-0.16%) |
Jul 31, 2018 | 131.98 | 132.29 | 131.66 | 131.84 | 198,733 | -3.14(-2.33%) |
Jul 30, 2018 | 134.83 | 135.57 | 134.80 | 134.98 | 149,875 | +0.52(+0.39%) |
Jul 27, 2018 | 134.39 | 134.76 | 133.96 | 134.46 | 171,000 | +1.13(+0.85%) |
Jul 26, 2018 | 133.19 | 133.59 | 132.99 | 133.33 | 135,709 | +1.12(+0.85%) |
Jul 25, 2018 | 131.58 | 132.35 | 129.81 | 132.21 | 271,312 | -0.37(-0.28%) |
Jul 24, 2018 | 132.77 | 133.18 | 132.21 | 132.58 | 118,232 | +0.85(+0.65%) |
Jul 23, 2018 | 131.44 | 131.82 | 131.25 | 131.73 | 127,234 | -0.07(-0.05%) |
Jul 20, 2018 | 132.10 | 132.27 | 131.73 | 131.80 | 130,225 | +0.03(+0.02%) |
Jul 19, 2018 | 131.72 | 132.02 | 131.46 | 131.77 | 107,760 | -0.32(-0.24%) |
Jul 18, 2018 | 132.61 | 132.95 | 131.97 | 132.09 | 182,259 | +0.64(+0.49%) |
Jul 17, 2018 | 130.79 | 131.93 | 130.70 | 131.45 | 135,617 | +1.94(+1.50%) |
Jul 16, 2018 | 129.71 | 129.71 | 129.40 | 129.51 | 100,569 | +0.00(+0.00%) |
Jul 13, 2018 | 129.12 | 129.67 | 129.08 | 129.51 | 75,667 | +0.33(+0.26%) |
Jul 12, 2018 | 129.06 | 129.35 | 128.82 | 129.18 | 79,706 | +1.12(+0.87%) |
Jul 11, 2018 | 128.68 | 128.74 | 127.78 | 128.06 | 75,290 | -1.21(-0.94%) |
Jul 10, 2018 | 129.18 | 129.44 | 129.01 | 129.27 | 120,131 | -1.43(-1.09%) |
Jul 09, 2018 | 130.23 | 130.81 | 130.23 | 130.70 | 69,534 | +1.14(+0.88%) |
Jul 06, 2018 | 129.43 | 129.94 | 129.09 | 129.56 | 84,301 | +0.49(+0.38%) |
Jul 05, 2018 | 128.38 | 129.30 | 128.38 | 129.07 | 120,832 | +1.67(+1.31%) |
Jul 03, 2018 | 127.40 | 127.40 | 127.40 | 0 | -0.53(-0.41%) |