Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 123.44 | 123.95 | 123.37 | 123.61 | 88,341 | -0.06(-0.05%) |
Sep 27, 2018 | 123.23 | 124.07 | 122.87 | 123.67 | 66,503 | +0.85(+0.69%) |
Sep 26, 2018 | 122.90 | 123.79 | 122.67 | 122.82 | 102,810 | -0.04(-0.03%) |
Sep 25, 2018 | 122.69 | 122.98 | 122.48 | 122.86 | 83,676 | +0.38(+0.31%) |
Sep 24, 2018 | 121.99 | 122.53 | 121.53 | 122.49 | 111,526 | +0.03(+0.02%) |
Sep 21, 2018 | 123.35 | 123.35 | 122.41 | 122.46 | 88,617 | -0.37(-0.30%) |
Sep 20, 2018 | 122.47 | 123.02 | 122.28 | 122.83 | 133,798 | +1.01(+0.83%) |
Sep 19, 2018 | 121.87 | 122.12 | 121.32 | 121.82 | 121,156 | +0.09(+0.07%) |
Sep 18, 2018 | 121.08 | 122.18 | 121.08 | 121.74 | 109,517 | +0.85(+0.70%) |
Sep 17, 2018 | 122.07 | 122.09 | 120.75 | 120.89 | 86,993 | -1.34(-1.09%) |
Sep 14, 2018 | 122.55 | 122.56 | 121.78 | 122.23 | 77,592 | -0.17(-0.14%) |
Sep 13, 2018 | 122.08 | 122.58 | 122.01 | 122.40 | 93,469 | +0.86(+0.71%) |
Sep 12, 2018 | 121.52 | 121.80 | 120.90 | 121.54 | 131,432 | -0.10(-0.08%) |
Sep 11, 2018 | 120.58 | 121.74 | 120.37 | 121.63 | 93,417 | +0.79(+0.65%) |
Sep 10, 2018 | 121.34 | 121.34 | 120.66 | 120.84 | 71,122 | +0.14(+0.12%) |
Sep 07, 2018 | 120.31 | 121.45 | 120.31 | 120.70 | 84,872 | -0.18(-0.15%) |
Sep 06, 2018 | 121.58 | 121.58 | 120.29 | 120.88 | 90,686 | -0.66(-0.55%) |
Sep 05, 2018 | 122.43 | 122.43 | 121.14 | 121.55 | 88,580 | -1.08(-0.88%) |
Sep 04, 2018 | 122.72 | 122.78 | 122.10 | 122.62 | 95,619 | -0.26(-0.21%) |
Aug 31, 2018 | 122.88 | 122.88 | 122.88 | 0 | +0.15(+0.12%) | |
Aug 30, 2018 | 122.80 | 123.37 | 122.40 | 122.74 | 97,007 | -0.35(-0.28%) |
Aug 29, 2018 | 122.11 | 123.13 | 122.11 | 123.08 | 103,852 | +1.20(+0.99%) |
Aug 28, 2018 | 122.10 | 122.14 | 121.70 | 121.88 | 91,742 | +0.06(+0.05%) |
Aug 27, 2018 | 121.47 | 121.83 | 121.26 | 121.82 | 116,669 | +1.02(+0.84%) |
Aug 24, 2018 | 120.18 | 120.84 | 120.18 | 120.81 | 89,969 | +0.93(+0.78%) |
Aug 23, 2018 | 119.83 | 120.53 | 119.74 | 119.87 | 172,632 | -0.14(-0.12%) |
Aug 22, 2018 | 119.53 | 120.21 | 119.51 | 120.02 | 87,793 | +0.26(+0.22%) |
Aug 21, 2018 | 119.69 | 120.23 | 119.67 | 119.76 | 87,771 | +0.37(+0.31%) |
Aug 20, 2018 | 119.46 | 119.58 | 119.04 | 119.39 | 61,235 | +0.16(+0.14%) |
Aug 17, 2018 | 118.87 | 119.42 | 118.46 | 119.23 | 386,711 | +0.06(+0.05%) |
Aug 16, 2018 | 119.31 | 119.69 | 118.98 | 119.17 | 100,677 | +0.61(+0.52%) |
Aug 15, 2018 | 118.94 | 119.01 | 117.80 | 118.56 | 106,349 | -1.09(-0.91%) |
Aug 14, 2018 | 119.36 | 119.76 | 118.92 | 119.64 | 64,447 | +0.71(+0.60%) |
Aug 13, 2018 | 119.29 | 119.90 | 118.86 | 118.93 | 89,734 | -0.19(-0.16%) |
Aug 10, 2018 | 119.32 | 119.54 | 118.81 | 119.12 | 99,122 | -0.81(-0.67%) |
Aug 09, 2018 | 120.06 | 120.36 | 119.91 | 119.93 | 65,289 | -0.12(-0.10%) |
Aug 08, 2018 | 119.99 | 120.28 | 119.70 | 120.06 | 108,553 | +0.01(+0.01%) |
Aug 07, 2018 | 120.13 | 120.29 | 119.89 | 120.05 | 129,140 | +0.36(+0.30%) |
Aug 06, 2018 | 119.09 | 119.68 | 118.93 | 119.68 | 90,335 | +0.59(+0.49%) |
Aug 03, 2018 | 118.93 | 119.09 | 118.54 | 119.09 | 98,914 | +0.31(+0.26%) |
Aug 02, 2018 | 117.28 | 118.89 | 117.06 | 118.79 | 128,673 | +1.01(+0.86%) |
Aug 01, 2018 | 117.94 | 118.24 | 117.31 | 117.78 | 121,673 | +0.41(+0.35%) |
Jul 31, 2018 | 117.02 | 117.86 | 116.88 | 117.36 | 146,208 | +0.68(+0.59%) |
Jul 30, 2018 | 118.11 | 118.13 | 116.28 | 116.68 | 182,428 | -1.38(-1.17%) |
Jul 27, 2018 | 119.88 | 119.88 | 117.50 | 118.06 | 152,791 | -1.14(-0.96%) |
Jul 26, 2018 | 119.32 | 119.54 | 118.95 | 119.21 | 226,668 | -1.47(-1.22%) |
Jul 25, 2018 | 119.26 | 120.75 | 119.26 | 120.68 | 194,928 | +1.39(+1.16%) |
Jul 24, 2018 | 119.63 | 119.98 | 118.81 | 119.30 | 105,529 | +0.70(+0.59%) |
Jul 23, 2018 | 118.39 | 118.62 | 117.83 | 118.59 | 104,961 | +0.04(+0.03%) |
Jul 20, 2018 | 118.65 | 119.02 | 118.49 | 118.56 | 75,372 | -0.13(-0.11%) |
Jul 19, 2018 | 118.74 | 119.01 | 118.59 | 118.69 | 72,393 | -0.39(-0.33%) |
Jul 18, 2018 | 119.12 | 119.20 | 118.67 | 119.08 | 72,095 | -0.03(-0.02%) |
Jul 17, 2018 | 117.70 | 119.25 | 117.64 | 119.11 | 87,455 | +0.70(+0.59%) |
Jul 16, 2018 | 118.84 | 118.84 | 118.24 | 118.41 | 182,638 | -0.28(-0.24%) |
Jul 13, 2018 | 118.62 | 118.80 | 118.21 | 118.69 | 106,806 | +0.19(+0.16%) |
Jul 12, 2018 | 117.64 | 118.53 | 117.51 | 118.50 | 120,159 | +1.36(+1.16%) |
Jul 11, 2018 | 116.87 | 117.56 | 116.87 | 117.14 | 136,073 | -0.62(-0.52%) |
Jul 10, 2018 | 117.71 | 117.89 | 117.44 | 117.76 | 168,561 | +0.29(+0.25%) |
Jul 09, 2018 | 117.03 | 117.47 | 116.72 | 117.47 | 165,710 | +1.05(+0.90%) |
Jul 06, 2018 | 115.27 | 116.54 | 115.09 | 116.42 | 145,202 | +1.33(+1.15%) |
Jul 05, 2018 | 114.66 | 115.14 | 114.06 | 115.09 | 157,565 | +1.13(+1.00%) |
Jul 03, 2018 | 113.96 | 113.96 | 113.96 | 0 | -0.93(-0.81%) |