Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 126.00 | 126.20 | 125.24 | 125.48 | 276,500 | -0.14(-0.11%) |
Sep 27, 2018 | 126.09 | 126.57 | 125.57 | 125.62 | 263,667 | -0.10(-0.08%) |
Sep 26, 2018 | 125.99 | 126.20 | 125.58 | 125.72 | 336,846 | +0.99(+0.80%) |
Sep 25, 2018 | 124.73 | 125.27 | 124.52 | 124.73 | 231,257 | +0.39(+0.31%) |
Sep 24, 2018 | 124.87 | 125.01 | 124.24 | 124.34 | 248,852 | -0.77(-0.62%) |
Sep 21, 2018 | 124.81 | 125.31 | 124.58 | 125.11 | 256,854 | +0.35(+0.28%) |
Sep 20, 2018 | 123.61 | 124.93 | 123.55 | 124.75 | 358,727 | +2.94(+2.41%) |
Sep 19, 2018 | 122.12 | 122.30 | 121.56 | 121.81 | 311,978 | -0.86(-0.70%) |
Sep 18, 2018 | 123.00 | 123.22 | 122.35 | 122.67 | 360,442 | -0.22(-0.18%) |
Sep 17, 2018 | 123.30 | 123.66 | 122.83 | 122.89 | 533,940 | -1.49(-1.20%) |
Sep 14, 2018 | 123.98 | 124.77 | 123.58 | 124.38 | 352,935 | +0.94(+0.76%) |
Sep 13, 2018 | 123.59 | 123.77 | 123.17 | 123.44 | 243,504 | +0.06(+0.05%) |
Sep 12, 2018 | 123.39 | 124.00 | 123.35 | 123.38 | 305,988 | -0.18(-0.14%) |
Sep 11, 2018 | 123.13 | 123.67 | 122.77 | 123.56 | 229,116 | -0.32(-0.26%) |
Sep 10, 2018 | 124.09 | 124.42 | 123.74 | 123.88 | 289,828 | +0.82(+0.67%) |
Sep 07, 2018 | 122.36 | 123.49 | 122.33 | 123.05 | 215,758 | -0.49(-0.39%) |
Sep 06, 2018 | 123.65 | 123.89 | 122.83 | 123.54 | 500,126 | +0.19(+0.16%) |
Sep 05, 2018 | 123.00 | 123.47 | 122.68 | 123.34 | 613,730 | -0.20(-0.16%) |
Sep 04, 2018 | 123.47 | 123.94 | 123.25 | 123.55 | 682,935 | +0.07(+0.06%) |
Aug 31, 2018 | 123.48 | 123.48 | 123.48 | 0 | -1.54(-1.23%) | |
Aug 30, 2018 | 125.14 | 125.60 | 124.76 | 125.02 | 254,094 | -0.84(-0.67%) |
Aug 29, 2018 | 125.46 | 125.91 | 124.78 | 125.86 | 416,272 | +1.03(+0.82%) |
Aug 28, 2018 | 125.65 | 125.89 | 124.75 | 124.83 | 335,615 | -0.91(-0.73%) |
Aug 27, 2018 | 125.60 | 125.78 | 124.89 | 125.75 | 251,660 | +0.44(+0.35%) |
Aug 24, 2018 | 125.30 | 125.51 | 124.97 | 125.30 | 245,338 | +0.56(+0.45%) |
Aug 23, 2018 | 125.60 | 125.78 | 124.50 | 124.74 | 299,908 | -1.05(-0.83%) |
Aug 22, 2018 | 125.62 | 126.03 | 125.53 | 125.79 | 198,966 | -0.08(-0.06%) |
Aug 21, 2018 | 126.71 | 126.83 | 125.58 | 125.87 | 337,022 | -0.73(-0.58%) |
Aug 20, 2018 | 126.80 | 127.09 | 126.45 | 126.60 | 216,802 | +0.58(+0.46%) |
Aug 17, 2018 | 125.29 | 126.32 | 125.12 | 126.02 | 224,564 | +0.88(+0.70%) |
Aug 16, 2018 | 125.27 | 125.95 | 125.05 | 125.14 | 219,347 | +0.50(+0.40%) |
Aug 15, 2018 | 123.94 | 124.77 | 123.76 | 124.65 | 476,973 | -2.28(-1.80%) |
Aug 14, 2018 | 127.54 | 127.59 | 126.41 | 126.93 | 621,506 | +0.63(+0.50%) |
Aug 13, 2018 | 126.30 | 126.69 | 126.06 | 126.30 | 381,533 | +0.00(+0.00%) |
Aug 10, 2018 | 127.12 | 127.57 | 125.92 | 126.30 | 312,967 | -1.19(-0.93%) |
Aug 09, 2018 | 127.53 | 127.85 | 127.36 | 127.49 | 242,682 | +0.11(+0.08%) |
Aug 08, 2018 | 127.36 | 127.64 | 126.79 | 127.38 | 270,373 | -0.22(-0.17%) |
Aug 07, 2018 | 128.01 | 128.15 | 127.44 | 127.60 | 240,412 | -0.05(-0.04%) |
Aug 06, 2018 | 127.63 | 128.07 | 127.45 | 127.65 | 296,990 | -0.95(-0.74%) |
Aug 03, 2018 | 127.45 | 128.66 | 127.27 | 128.60 | 314,332 | +0.60(+0.47%) |
Aug 02, 2018 | 128.09 | 128.28 | 127.27 | 128.00 | 255,477 | -0.27(-0.21%) |
Aug 01, 2018 | 128.66 | 128.68 | 128.04 | 128.27 | 569,435 | -0.29(-0.22%) |
Jul 31, 2018 | 128.87 | 129.13 | 128.23 | 128.56 | 357,593 | +0.64(+0.50%) |
Jul 30, 2018 | 128.58 | 128.98 | 127.84 | 127.92 | 499,239 | -1.51(-1.17%) |
Jul 27, 2018 | 129.36 | 129.97 | 129.22 | 129.43 | 427,167 | +0.33(+0.26%) |
Jul 26, 2018 | 128.86 | 129.77 | 128.75 | 129.10 | 551,503 | -2.68(-2.03%) |
Jul 25, 2018 | 130.90 | 131.78 | 130.58 | 131.78 | 443,289 | +1.55(+1.19%) |
Jul 24, 2018 | 130.68 | 130.83 | 130.06 | 130.23 | 359,522 | -0.14(-0.11%) |
Jul 23, 2018 | 131.25 | 131.27 | 129.85 | 130.37 | 545,446 | -1.52(-1.15%) |
Jul 20, 2018 | 131.04 | 132.08 | 130.84 | 131.89 | 494,204 | +2.16(+1.67%) |
Jul 19, 2018 | 129.19 | 129.97 | 129.04 | 129.72 | 247,643 | +0.44(+0.34%) |
Jul 18, 2018 | 129.94 | 130.06 | 129.09 | 129.28 | 339,202 | -0.04(-0.03%) |
Jul 17, 2018 | 128.53 | 129.57 | 128.53 | 129.33 | 231,102 | +1.17(+0.91%) |
Jul 16, 2018 | 128.47 | 128.53 | 127.86 | 128.16 | 312,116 | -1.34(-1.04%) |
Jul 13, 2018 | 129.12 | 129.61 | 128.86 | 129.50 | 272,000 | +0.76(+0.59%) |
Jul 12, 2018 | 128.47 | 128.78 | 128.17 | 128.74 | 236,837 | +1.30(+1.02%) |
Jul 11, 2018 | 127.27 | 128.24 | 127.19 | 127.44 | 236,744 | -1.03(-0.80%) |
Jul 10, 2018 | 128.02 | 128.61 | 127.67 | 128.47 | 323,312 | +1.41(+1.11%) |
Jul 09, 2018 | 127.61 | 127.61 | 126.72 | 127.07 | 287,179 | -0.02(-0.01%) |
Jul 06, 2018 | 127.30 | 127.37 | 126.68 | 127.09 | 305,339 | +0.04(+0.03%) |
Jul 05, 2018 | 126.26 | 127.11 | 126.02 | 127.04 | 348,153 | +1.69(+1.35%) |
Jul 03, 2018 | 125.35 | 125.35 | 125.35 | 0 | +1.28(+1.03%) |