Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 132.24 | 134.03 | 131.47 | 131.90 | 748,573 | -3.16(-2.34%) |
Sep 27, 2018 | 135.81 | 136.30 | 134.87 | 135.06 | 662,572 | -0.58(-0.43%) |
Sep 26, 2018 | 134.73 | 137.31 | 134.67 | 135.64 | 591,627 | +1.69(+1.26%) |
Sep 25, 2018 | 134.90 | 135.17 | 133.39 | 133.96 | 617,969 | +0.04(+0.03%) |
Sep 24, 2018 | 132.44 | 134.29 | 132.17 | 133.92 | 438,904 | +1.47(+1.11%) |
Sep 21, 2018 | 132.27 | 132.88 | 131.20 | 132.44 | 421,928 | +0.17(+0.13%) |
Sep 20, 2018 | 130.90 | 133.04 | 130.76 | 132.27 | 663,981 | +1.43(+1.09%) |
Sep 19, 2018 | 131.89 | 132.38 | 129.78 | 130.84 | 1,012,541 | -2.42(-1.81%) |
Sep 18, 2018 | 128.24 | 133.52 | 127.94 | 133.26 | 2,004,831 | +5.32(+4.16%) |
Sep 17, 2018 | 128.41 | 128.89 | 126.95 | 127.94 | 767,230 | +0.64(+0.50%) |
Sep 14, 2018 | 128.23 | 129.39 | 126.66 | 127.31 | 698,025 | -1.26(-0.98%) |
Sep 13, 2018 | 128.84 | 129.82 | 128.16 | 128.57 | 614,463 | +0.64(+0.50%) |
Sep 12, 2018 | 126.44 | 128.36 | 125.77 | 127.93 | 738,653 | +3.13(+2.51%) |
Sep 11, 2018 | 121.10 | 125.59 | 120.67 | 124.80 | 733,831 | +2.70(+2.21%) |
Sep 10, 2018 | 122.75 | 123.00 | 121.47 | 122.11 | 416,362 | -0.12(-0.09%) |
Sep 07, 2018 | 121.58 | 123.32 | 121.35 | 122.22 | 305,470 | +0.41(+0.34%) |
Sep 06, 2018 | 121.44 | 122.64 | 121.44 | 121.81 | 456,339 | -0.66(-0.53%) |
Sep 05, 2018 | 122.96 | 123.18 | 121.31 | 122.46 | 797,136 | -1.42(-1.14%) |
Sep 04, 2018 | 125.30 | 125.30 | 123.17 | 123.88 | 1,164,325 | -2.42(-1.91%) |
Aug 31, 2018 | 126.30 | 126.30 | 126.30 | 0 | -1.77(-1.38%) | |
Aug 30, 2018 | 129.62 | 129.69 | 127.00 | 128.07 | 909,668 | -1.22(-0.95%) |
Aug 29, 2018 | 127.81 | 129.74 | 127.27 | 129.29 | 994,339 | +4.01(+3.20%) |
Aug 28, 2018 | 124.81 | 125.66 | 124.06 | 125.28 | 800,867 | +1.77(+1.44%) |
Aug 27, 2018 | 122.61 | 123.95 | 122.57 | 123.51 | 376,187 | +0.66(+0.53%) |
Aug 24, 2018 | 121.64 | 123.44 | 121.64 | 122.86 | 504,861 | +2.63(+2.19%) |
Aug 23, 2018 | 120.07 | 121.57 | 119.73 | 120.23 | 575,801 | -0.29(-0.24%) |
Aug 22, 2018 | 122.32 | 122.58 | 120.18 | 120.52 | 718,230 | -1.19(-0.98%) |
Aug 21, 2018 | 120.30 | 121.94 | 119.95 | 121.71 | 923,205 | +2.87(+2.42%) |
Aug 20, 2018 | 117.09 | 118.87 | 117.09 | 118.84 | 710,023 | +2.46(+2.11%) |
Aug 17, 2018 | 115.14 | 116.48 | 114.88 | 116.38 | 408,954 | +0.29(+0.25%) |
Aug 16, 2018 | 115.87 | 116.49 | 115.35 | 116.09 | 817,152 | +1.22(+1.07%) |
Aug 15, 2018 | 116.16 | 116.16 | 114.57 | 114.87 | 1,192,006 | -1.70(-1.46%) |
Aug 14, 2018 | 117.30 | 117.30 | 116.22 | 116.58 | 802,608 | -0.96(-0.82%) |
Aug 13, 2018 | 116.89 | 117.76 | 116.36 | 117.54 | 504,766 | +1.32(+1.14%) |
Aug 10, 2018 | 115.78 | 116.67 | 115.28 | 116.22 | 967,374 | -3.08(-2.58%) |
Aug 09, 2018 | 121.34 | 121.46 | 119.11 | 119.30 | 666,425 | -1.94(-1.60%) |
Aug 08, 2018 | 121.40 | 122.01 | 120.97 | 121.24 | 597,876 | +0.68(+0.57%) |
Aug 07, 2018 | 121.24 | 121.24 | 119.42 | 120.55 | 760,610 | +1.10(+0.92%) |
Aug 06, 2018 | 119.13 | 119.75 | 118.27 | 119.46 | 827,305 | -0.82(-0.68%) |
Aug 03, 2018 | 126.06 | 126.26 | 118.98 | 120.28 | 2,945,198 | -1.29(-1.06%) |
Aug 02, 2018 | 118.01 | 123.56 | 117.20 | 121.57 | 3,789,889 | +7.88(+6.93%) |
Aug 01, 2018 | 129.84 | 130.45 | 112.28 | 113.69 | 6,687,935 | -14.08(-11.02%) |
Jul 31, 2018 | 127.71 | 128.97 | 127.55 | 127.77 | 1,054,649 | +2.04(+1.62%) |
Jul 30, 2018 | 126.73 | 126.75 | 125.15 | 125.73 | 898,927 | -1.06(-0.84%) |
Jul 27, 2018 | 126.38 | 127.16 | 125.67 | 126.79 | 570,667 | -0.03(-0.02%) |
Jul 26, 2018 | 127.66 | 129.06 | 126.57 | 126.82 | 961,155 | -2.78(-2.15%) |
Jul 25, 2018 | 127.26 | 131.32 | 125.36 | 129.60 | 2,667,253 | +1.22(+0.95%) |
Jul 24, 2018 | 129.54 | 130.09 | 128.16 | 128.38 | 1,328,684 | -3.12(-2.37%) |
Jul 23, 2018 | 127.66 | 131.99 | 127.61 | 131.50 | 2,693,687 | -3.38(-2.51%) |
Jul 20, 2018 | 134.90 | 135.56 | 134.75 | 134.88 | 518,810 | -2.43(-1.77%) |
Jul 19, 2018 | 137.01 | 137.86 | 135.76 | 137.31 | 344,947 | -0.49(-0.36%) |
Jul 18, 2018 | 137.50 | 137.98 | 137.20 | 137.80 | 157,761 | -0.63(-0.45%) |
Jul 17, 2018 | 136.40 | 139.53 | 135.93 | 138.43 | 281,153 | +1.62(+1.18%) |
Jul 16, 2018 | 136.81 | 136.88 | 135.79 | 136.81 | 327,072 | -0.49(-0.36%) |
Jul 13, 2018 | 138.01 | 138.44 | 136.70 | 137.30 | 450,569 | +2.75(+2.04%) |
Jul 12, 2018 | 132.34 | 134.66 | 132.12 | 134.55 | 346,867 | +3.32(+2.53%) |
Jul 11, 2018 | 131.10 | 132.03 | 130.81 | 131.23 | 245,876 | -1.44(-1.08%) |
Jul 10, 2018 | 133.31 | 133.33 | 132.15 | 132.66 | 295,319 | +1.27(+0.97%) |
Jul 09, 2018 | 131.06 | 131.43 | 129.91 | 131.39 | 238,438 | +0.98(+0.75%) |
Jul 06, 2018 | 130.22 | 130.57 | 129.38 | 130.41 | 248,620 | -0.56(-0.43%) |
Jul 05, 2018 | 130.95 | 131.18 | 129.66 | 130.97 | 295,737 | +1.93(+1.49%) |
Jul 03, 2018 | 129.04 | 129.04 | 129.04 | 0 | -1.17(-0.90%) |