Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 122.83 | 125.05 | 122.47 | 123.60 | 2,958,028 | +0.67(+0.54%) |
Sep 27, 2018 | 123.63 | 123.88 | 122.81 | 122.93 | 804,161 | -0.39(-0.31%) |
Sep 26, 2018 | 123.93 | 124.41 | 123.12 | 123.32 | 972,813 | -0.73(-0.59%) |
Sep 25, 2018 | 124.08 | 124.83 | 123.59 | 124.05 | 723,865 | +0.55(+0.45%) |
Sep 24, 2018 | 123.19 | 123.64 | 122.11 | 123.49 | 579,716 | +0.10(+0.08%) |
Sep 21, 2018 | 123.78 | 124.73 | 123.19 | 123.40 | 1,560,649 | +0.04(+0.03%) |
Sep 20, 2018 | 123.85 | 123.85 | 122.41 | 123.36 | 951,185 | +0.32(+0.26%) |
Sep 19, 2018 | 125.13 | 125.33 | 122.92 | 123.04 | 850,589 | -1.68(-1.35%) |
Sep 18, 2018 | 123.18 | 125.01 | 123.07 | 124.72 | 714,620 | +1.53(+1.24%) |
Sep 17, 2018 | 124.52 | 124.89 | 122.98 | 123.18 | 446,382 | -1.57(-1.26%) |
Sep 14, 2018 | 125.04 | 125.35 | 124.32 | 124.75 | 442,292 | +0.25(+0.20%) |
Sep 13, 2018 | 124.54 | 125.39 | 123.98 | 124.50 | 786,810 | +0.38(+0.30%) |
Sep 12, 2018 | 123.08 | 124.58 | 123.05 | 124.12 | 909,918 | +1.11(+0.90%) |
Sep 11, 2018 | 121.31 | 123.08 | 120.89 | 123.02 | 818,989 | +1.19(+0.98%) |
Sep 10, 2018 | 120.80 | 121.96 | 120.07 | 121.83 | 857,185 | +1.80(+1.50%) |
Sep 07, 2018 | 120.11 | 121.48 | 119.43 | 120.03 | 1,011,238 | -0.53(-0.44%) |
Sep 06, 2018 | 120.29 | 120.86 | 119.02 | 120.56 | 696,409 | +0.57(+0.48%) |
Sep 05, 2018 | 121.52 | 121.52 | 119.28 | 119.99 | 1,085,636 | -1.77(-1.45%) |
Sep 04, 2018 | 120.66 | 122.02 | 120.36 | 121.76 | 781,952 | +0.90(+0.75%) |
Aug 31, 2018 | 120.86 | 120.86 | 120.86 | 0 | +0.88(+0.74%) | |
Aug 30, 2018 | 120.97 | 121.24 | 118.87 | 119.97 | 1,029,893 | -1.30(-1.07%) |
Aug 29, 2018 | 120.96 | 121.80 | 120.89 | 121.27 | 731,649 | +0.62(+0.51%) |
Aug 28, 2018 | 119.81 | 120.92 | 119.78 | 120.65 | 1,075,091 | +1.11(+0.93%) |
Aug 27, 2018 | 118.88 | 119.77 | 118.82 | 119.55 | 991,921 | +1.05(+0.88%) |
Aug 24, 2018 | 116.88 | 118.55 | 116.88 | 118.50 | 551,284 | +1.72(+1.47%) |
Aug 23, 2018 | 116.83 | 117.80 | 116.50 | 116.78 | 528,589 | +0.04(+0.03%) |
Aug 22, 2018 | 115.44 | 116.93 | 115.40 | 116.74 | 536,574 | +1.27(+1.10%) |
Aug 21, 2018 | 115.73 | 116.22 | 115.33 | 115.47 | 640,954 | -0.25(-0.22%) |
Aug 20, 2018 | 115.45 | 116.10 | 114.87 | 115.72 | 656,638 | +0.60(+0.52%) |
Aug 17, 2018 | 114.49 | 115.35 | 114.07 | 115.12 | 709,825 | +0.63(+0.55%) |
Aug 16, 2018 | 114.26 | 114.65 | 113.37 | 114.49 | 840,585 | +1.07(+0.94%) |
Aug 15, 2018 | 114.57 | 115.08 | 112.20 | 113.42 | 1,004,577 | -1.39(-1.21%) |
Aug 14, 2018 | 113.59 | 115.20 | 112.52 | 114.81 | 735,810 | +1.37(+1.21%) |
Aug 13, 2018 | 112.67 | 114.53 | 112.51 | 113.44 | 1,105,553 | +0.78(+0.69%) |
Aug 10, 2018 | 112.54 | 113.64 | 112.25 | 112.67 | 890,941 | -0.46(-0.40%) |
Aug 09, 2018 | 113.01 | 114.42 | 112.80 | 113.12 | 1,195,278 | +0.43(+0.38%) |
Aug 08, 2018 | 114.38 | 114.69 | 112.53 | 112.70 | 1,384,699 | -1.83(-1.60%) |
Aug 07, 2018 | 115.26 | 115.44 | 114.00 | 114.53 | 1,020,498 | -0.37(-0.32%) |
Aug 06, 2018 | 115.18 | 115.67 | 113.72 | 114.90 | 1,262,910 | -0.32(-0.28%) |
Aug 03, 2018 | 116.17 | 116.17 | 112.95 | 115.22 | 1,549,535 | -0.40(-0.34%) |
Aug 02, 2018 | 111.80 | 117.38 | 111.69 | 115.62 | 3,372,376 | +7.06(+6.51%) |
Aug 01, 2018 | 108.81 | 110.40 | 108.38 | 108.55 | 1,831,256 | -0.65(-0.60%) |
Jul 31, 2018 | 109.60 | 109.98 | 108.43 | 109.20 | 970,482 | +0.30(+0.28%) |
Jul 30, 2018 | 111.80 | 112.44 | 108.24 | 108.90 | 792,602 | -2.90(-2.59%) |
Jul 27, 2018 | 114.50 | 114.50 | 111.08 | 111.80 | 612,825 | -2.36(-2.06%) |
Jul 26, 2018 | 114.09 | 114.82 | 112.55 | 114.16 | 757,868 | -0.15(-0.13%) |
Jul 25, 2018 | 111.64 | 114.38 | 111.59 | 114.31 | 939,107 | +2.35(+2.10%) |
Jul 24, 2018 | 114.28 | 114.87 | 109.72 | 111.96 | 2,146,413 | -2.33(-2.04%) |
Jul 23, 2018 | 113.33 | 114.60 | 113.24 | 114.29 | 481,888 | +0.67(+0.59%) |
Jul 20, 2018 | 113.39 | 114.76 | 113.10 | 113.62 | 795,725 | +0.04(+0.03%) |
Jul 19, 2018 | 114.45 | 114.85 | 113.44 | 113.58 | 679,417 | -1.18(-1.03%) |
Jul 18, 2018 | 114.37 | 114.98 | 113.69 | 114.76 | 667,078 | +0.35(+0.31%) |
Jul 17, 2018 | 113.15 | 114.70 | 112.80 | 114.41 | 646,092 | +0.91(+0.80%) |
Jul 16, 2018 | 114.40 | 114.67 | 113.33 | 113.50 | 668,818 | -0.92(-0.81%) |
Jul 13, 2018 | 114.28 | 114.99 | 113.80 | 114.42 | 726,396 | +0.26(+0.23%) |
Jul 12, 2018 | 113.73 | 114.23 | 112.28 | 114.16 | 1,113,065 | +1.23(+1.09%) |
Jul 11, 2018 | 109.83 | 113.31 | 109.42 | 112.93 | 1,744,470 | +2.73(+2.47%) |
Jul 10, 2018 | 109.73 | 111.31 | 109.73 | 110.20 | 791,979 | +0.60(+0.55%) |
Jul 09, 2018 | 109.43 | 109.98 | 109.05 | 109.60 | 890,976 | +0.22(+0.20%) |
Jul 06, 2018 | 108.94 | 109.85 | 108.07 | 109.38 | 781,009 | +0.64(+0.59%) |
Jul 05, 2018 | 108.00 | 108.80 | 106.85 | 108.74 | 909,704 | +0.96(+0.89%) |
Jul 03, 2018 | 107.78 | 107.78 | 107.78 | 0 | -1.27(-1.17%) |