Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 125.38 | 127.20 | 124.83 | 126.48 | 1,225,525 | +0.92(+0.73%) |
Sep 27, 2018 | 125.84 | 127.53 | 125.26 | 125.56 | 1,218,356 | -0.26(-0.21%) |
Sep 26, 2018 | 125.38 | 126.85 | 125.31 | 125.82 | 906,450 | +0.23(+0.18%) |
Sep 25, 2018 | 126.62 | 126.85 | 125.26 | 125.59 | 1,033,635 | -0.88(-0.69%) |
Sep 24, 2018 | 128.65 | 128.65 | 125.65 | 126.47 | 1,090,515 | -2.20(-1.71%) |
Sep 21, 2018 | 129.59 | 129.75 | 128.03 | 128.67 | 2,905,707 | -0.86(-0.66%) |
Sep 20, 2018 | 128.28 | 130.30 | 128.21 | 129.53 | 1,151,328 | +1.51(+1.18%) |
Sep 19, 2018 | 127.03 | 129.12 | 126.94 | 128.02 | 1,321,704 | +1.13(+0.89%) |
Sep 18, 2018 | 125.42 | 127.54 | 124.54 | 126.89 | 1,843,697 | +1.24(+0.99%) |
Sep 17, 2018 | 122.68 | 126.33 | 121.62 | 125.65 | 1,600,901 | +3.07(+2.50%) |
Sep 14, 2018 | 123.95 | 124.61 | 122.47 | 122.58 | 1,866,763 | -1.00(-0.81%) |
Sep 13, 2018 | 125.09 | 125.72 | 123.39 | 123.58 | 1,868,561 | -0.65(-0.52%) |
Sep 12, 2018 | 124.00 | 125.46 | 123.13 | 124.23 | 1,200,281 | +0.20(+0.16%) |
Sep 11, 2018 | 123.84 | 124.13 | 123.14 | 124.03 | 1,443,093 | -0.27(-0.21%) |
Sep 10, 2018 | 123.78 | 125.52 | 123.63 | 124.29 | 1,676,402 | +0.59(+0.48%) |
Sep 07, 2018 | 118.77 | 123.96 | 118.57 | 123.70 | 4,123,576 | +4.04(+3.38%) |
Sep 06, 2018 | 117.57 | 120.27 | 117.53 | 119.66 | 2,632,133 | +1.97(+1.68%) |
Sep 05, 2018 | 117.45 | 118.48 | 116.79 | 117.69 | 1,835,760 | -0.45(-0.38%) |
Sep 04, 2018 | 122.34 | 123.00 | 118.06 | 118.14 | 1,922,793 | -4.62(-3.77%) |
Aug 31, 2018 | 122.76 | 122.76 | 122.76 | 0 | -0.80(-0.65%) | |
Aug 30, 2018 | 123.27 | 124.15 | 121.91 | 123.56 | 1,554,631 | -0.02(-0.02%) |
Aug 29, 2018 | 123.73 | 124.63 | 123.11 | 123.58 | 1,763,945 | +0.00(+0.00%) |
Aug 28, 2018 | 124.00 | 124.16 | 122.81 | 123.58 | 1,865,984 | -0.30(-0.25%) |
Aug 27, 2018 | 123.62 | 125.28 | 123.35 | 123.88 | 1,759,345 | +0.62(+0.50%) |
Aug 24, 2018 | 123.40 | 124.13 | 122.92 | 123.27 | 1,234,473 | +0.29(+0.24%) |
Aug 23, 2018 | 123.43 | 123.94 | 122.83 | 122.97 | 730,393 | -0.34(-0.28%) |
Aug 22, 2018 | 123.61 | 123.95 | 122.63 | 123.31 | 1,055,173 | -0.64(-0.51%) |
Aug 21, 2018 | 124.10 | 124.53 | 123.36 | 123.95 | 1,123,236 | -0.25(-0.20%) |
Aug 20, 2018 | 122.95 | 124.58 | 122.82 | 124.20 | 1,751,637 | +1.21(+0.98%) |
Aug 17, 2018 | 120.56 | 124.13 | 120.48 | 122.99 | 1,908,463 | +2.18(+1.80%) |
Aug 16, 2018 | 121.20 | 121.74 | 119.51 | 120.81 | 1,641,734 | +0.64(+0.53%) |
Aug 15, 2018 | 119.71 | 120.43 | 118.63 | 120.18 | 1,415,036 | -0.25(-0.21%) |
Aug 14, 2018 | 119.98 | 120.83 | 119.84 | 120.42 | 1,492,098 | +0.62(+0.52%) |
Aug 13, 2018 | 116.93 | 120.68 | 116.88 | 119.81 | 1,777,653 | +2.75(+2.35%) |
Aug 10, 2018 | 117.40 | 117.73 | 116.57 | 117.06 | 1,042,070 | -0.70(-0.60%) |
Aug 09, 2018 | 117.88 | 118.57 | 117.52 | 117.76 | 1,121,571 | -0.17(-0.14%) |
Aug 08, 2018 | 120.32 | 120.49 | 117.69 | 117.93 | 1,738,089 | -2.56(-2.12%) |
Aug 07, 2018 | 120.56 | 121.75 | 119.30 | 120.49 | 905,118 | +0.00(+0.00%) |
Aug 06, 2018 | 119.17 | 121.93 | 119.17 | 120.49 | 1,629,842 | +0.51(+0.43%) |
Aug 03, 2018 | 117.78 | 120.65 | 117.78 | 119.98 | 1,416,777 | +2.11(+1.79%) |
Aug 02, 2018 | 118.45 | 118.74 | 116.92 | 117.87 | 2,377,197 | -0.76(-0.64%) |
Aug 01, 2018 | 119.47 | 120.73 | 118.38 | 118.63 | 3,345,101 | -0.77(-0.64%) |
Jul 31, 2018 | 119.61 | 121.55 | 118.91 | 119.40 | 2,998,884 | -0.29(-0.24%) |
Jul 30, 2018 | 117.88 | 120.63 | 117.51 | 119.68 | 2,116,362 | +1.91(+1.62%) |
Jul 27, 2018 | 120.27 | 120.50 | 116.85 | 117.77 | 2,145,364 | -3.01(-2.49%) |
Jul 26, 2018 | 125.47 | 125.64 | 120.26 | 120.78 | 3,463,552 | -5.98(-4.72%) |
Jul 25, 2018 | 125.78 | 126.92 | 124.45 | 126.76 | 2,281,230 | +1.30(+1.04%) |
Jul 24, 2018 | 126.25 | 127.52 | 125.39 | 125.46 | 1,766,861 | -0.62(-0.49%) |
Jul 23, 2018 | 125.98 | 127.22 | 125.67 | 126.08 | 1,396,996 | -0.26(-0.20%) |
Jul 20, 2018 | 126.05 | 127.20 | 124.98 | 126.34 | 2,057,219 | -0.86(-0.68%) |
Jul 19, 2018 | 126.76 | 128.24 | 123.18 | 127.20 | 2,708,145 | -0.50(-0.39%) |
Jul 18, 2018 | 127.70 | 128.78 | 126.64 | 127.70 | 1,348,393 | -0.23(-0.18%) |
Jul 17, 2018 | 128.63 | 129.26 | 127.78 | 127.93 | 1,192,956 | -0.95(-0.74%) |
Jul 16, 2018 | 130.01 | 130.01 | 128.20 | 128.88 | 945,503 | -0.96(-0.74%) |
Jul 13, 2018 | 129.09 | 130.70 | 128.76 | 129.84 | 856,942 | +0.58(+0.45%) |
Jul 12, 2018 | 128.82 | 129.31 | 127.70 | 129.26 | 1,388,961 | +1.22(+0.95%) |
Jul 11, 2018 | 128.05 | 1,686,591 | -3.63(-2.76%) | |||
Jul 10, 2018 | 132.00 | 132.95 | 131.32 | 131.68 | 1,222,390 | +0.24(+0.18%) |
Jul 09, 2018 | 131.62 | 132.87 | 130.59 | 131.44 | 1,461,539 | +0.37(+0.28%) |
Jul 06, 2018 | 129.36 | 131.48 | 129.09 | 131.07 | 1,077,639 | +1.75(+1.35%) |
Jul 05, 2018 | 130.03 | 127.50 | 129.32 | 1,981,886 | +1.40(+1.09%) | |
Jul 03, 2018 | 127.92 | 127.92 | 127.92 | 0 | -0.29(-0.23%) |