Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 125.25 | 125.49 | 124.47 | 124.88 | 2,200,018 | -0.96(-0.76%) |
Sep 27, 2018 | 125.89 | 126.82 | 124.93 | 125.84 | 1,077,053 | +0.14(+0.11%) |
Sep 26, 2018 | 126.55 | 127.17 | 125.53 | 125.70 | 1,154,268 | -1.02(-0.80%) |
Sep 25, 2018 | 127.45 | 128.00 | 126.27 | 126.72 | 1,728,555 | -0.74(-0.58%) |
Sep 24, 2018 | 128.69 | 128.81 | 127.06 | 127.46 | 2,248,242 | -1.66(-1.28%) |
Sep 21, 2018 | 129.34 | 129.81 | 128.24 | 129.11 | 2,543,899 | +0.15(+0.12%) |
Sep 20, 2018 | 127.84 | 129.84 | 127.64 | 128.96 | 1,809,667 | +2.15(+1.69%) |
Sep 19, 2018 | 124.71 | 127.75 | 124.26 | 126.81 | 1,464,341 | +2.35(+1.89%) |
Sep 18, 2018 | 123.50 | 124.75 | 122.33 | 124.46 | 1,450,731 | +0.93(+0.75%) |
Sep 17, 2018 | 122.43 | 124.54 | 122.43 | 123.53 | 1,268,889 | +1.10(+0.90%) |
Sep 14, 2018 | 121.74 | 122.59 | 121.03 | 122.43 | 1,200,775 | +0.80(+0.66%) |
Sep 13, 2018 | 122.39 | 123.11 | 120.74 | 121.62 | 1,676,788 | +0.16(+0.13%) |
Sep 12, 2018 | 121.19 | 121.96 | 119.08 | 121.46 | 1,822,201 | -0.84(-0.69%) |
Sep 11, 2018 | 120.97 | 122.72 | 119.95 | 122.30 | 1,177,559 | +0.55(+0.45%) |
Sep 10, 2018 | 120.74 | 123.11 | 120.72 | 121.75 | 1,041,212 | +1.18(+0.98%) |
Sep 07, 2018 | 120.34 | 122.05 | 119.09 | 120.57 | 1,546,411 | +0.10(+0.08%) |
Sep 06, 2018 | 121.07 | 122.72 | 119.84 | 120.47 | 1,525,225 | -1.31(-1.07%) |
Sep 05, 2018 | 119.41 | 121.90 | 118.97 | 121.78 | 2,332,969 | +2.09(+1.75%) |
Sep 04, 2018 | 120.70 | 121.39 | 118.87 | 119.68 | 1,893,072 | -1.55(-1.28%) |
Aug 31, 2018 | 121.23 | 121.23 | 121.23 | 0 | +0.21(+0.17%) | |
Aug 30, 2018 | 122.85 | 123.06 | 120.74 | 121.03 | 1,568,053 | -2.01(-1.63%) |
Aug 29, 2018 | 124.04 | 124.20 | 121.83 | 123.03 | 1,298,759 | -0.74(-0.59%) |
Aug 28, 2018 | 123.98 | 124.81 | 123.40 | 123.77 | 1,711,665 | +0.63(+0.51%) |
Aug 27, 2018 | 121.26 | 123.75 | 121.25 | 123.14 | 1,247,058 | +2.60(+2.16%) |
Aug 24, 2018 | 118.44 | 120.71 | 117.67 | 120.54 | 1,479,506 | -0.38(-0.31%) |
Aug 23, 2018 | 123.54 | 123.81 | 120.69 | 120.92 | 1,662,350 | -2.89(-2.33%) |
Aug 22, 2018 | 123.97 | 124.42 | 123.28 | 123.81 | 1,679,214 | -0.41(-0.33%) |
Aug 21, 2018 | 123.14 | 124.77 | 123.14 | 124.22 | 1,875,109 | +0.89(+0.72%) |
Aug 20, 2018 | 122.15 | 123.81 | 122.15 | 123.33 | 1,470,647 | +1.73(+1.42%) |
Aug 17, 2018 | 119.24 | 122.02 | 119.24 | 121.60 | 1,164,052 | +2.20(+1.84%) |
Aug 16, 2018 | 117.69 | 119.84 | 117.67 | 119.40 | 1,345,708 | +2.31(+1.97%) |
Aug 15, 2018 | 117.23 | 117.41 | 115.04 | 117.09 | 1,942,915 | -0.81(-0.68%) |
Aug 14, 2018 | 118.67 | 119.17 | 117.65 | 117.90 | 1,509,535 | -0.60(-0.51%) |
Aug 13, 2018 | 119.32 | 119.79 | 117.64 | 118.50 | 1,309,712 | -0.50(-0.42%) |
Aug 10, 2018 | 119.91 | 120.24 | 118.60 | 119.00 | 1,033,075 | -1.47(-1.22%) |
Aug 09, 2018 | 120.80 | 121.09 | 120.07 | 120.47 | 1,015,267 | -0.18(-0.15%) |
Aug 08, 2018 | 121.83 | 122.48 | 120.58 | 120.65 | 1,322,572 | -1.14(-0.94%) |
Aug 07, 2018 | 121.05 | 122.55 | 120.76 | 121.79 | 1,173,998 | +1.47(+1.22%) |
Aug 06, 2018 | 120.20 | 120.86 | 119.40 | 120.32 | 1,189,265 | +0.20(+0.17%) |
Aug 03, 2018 | 119.31 | 120.38 | 118.43 | 120.12 | 1,944,016 | +1.54(+1.30%) |
Aug 02, 2018 | 117.76 | 119.27 | 116.50 | 118.58 | 1,438,211 | +0.06(+0.05%) |
Aug 01, 2018 | 119.92 | 120.93 | 117.85 | 118.52 | 2,258,094 | -2.62(-2.16%) |
Jul 31, 2018 | 116.12 | 122.38 | 114.17 | 121.14 | 5,085,722 | +4.75(+4.08%) |
Jul 30, 2018 | 119.18 | 120.19 | 116.12 | 116.39 | 1,869,671 | -1.48(-1.26%) |
Jul 27, 2018 | 116.83 | 118.03 | 116.19 | 117.87 | 1,681,120 | +1.15(+0.99%) |
Jul 26, 2018 | 115.58 | 117.86 | 115.41 | 116.72 | 1,398,017 | +1.52(+1.32%) |
Jul 25, 2018 | 114.52 | 115.39 | 113.19 | 115.20 | 1,376,815 | +0.19(+0.16%) |
Jul 24, 2018 | 115.36 | 116.63 | 114.53 | 115.01 | 2,543,914 | +0.74(+0.65%) |
Jul 23, 2018 | 114.42 | 115.11 | 114.09 | 114.28 | 1,422,390 | -0.92(-0.80%) |
Jul 20, 2018 | 115.97 | 116.12 | 114.52 | 115.20 | 1,780,349 | -1.70(-1.46%) |
Jul 19, 2018 | 115.81 | 117.38 | 115.39 | 116.91 | 1,165,622 | +0.08(+0.07%) |
Jul 18, 2018 | 115.35 | 117.62 | 115.01 | 116.83 | 1,098,008 | +1.57(+1.36%) |
Jul 17, 2018 | 113.82 | 115.42 | 113.81 | 115.26 | 971,388 | +1.02(+0.89%) |
Jul 16, 2018 | 116.09 | 116.09 | 114.07 | 114.24 | 921,436 | -1.85(-1.59%) |
Jul 13, 2018 | 114.30 | 116.67 | 114.27 | 116.09 | 1,136,042 | +2.01(+1.76%) |
Jul 12, 2018 | 114.56 | 114.65 | 113.20 | 114.08 | 1,356,717 | +0.34(+0.30%) |
Jul 11, 2018 | 115.20 | 115.32 | 113.60 | 113.74 | 1,418,361 | -2.63(-2.26%) |
Jul 10, 2018 | 116.86 | 117.39 | 115.36 | 116.37 | 2,027,614 | +1.73(+1.51%) |
Jul 09, 2018 | 112.14 | 114.92 | 112.01 | 114.64 | 2,390,860 | +3.18(+2.85%) |
Jul 06, 2018 | 111.32 | 111.99 | 110.27 | 111.46 | 1,819,908 | -0.05(-0.05%) |
Jul 05, 2018 | 111.83 | 111.93 | 110.78 | 111.51 | 1,915,413 | +0.35(+0.31%) |
Jul 03, 2018 | 111.16 | 111.16 | 111.16 | 0 | -1.02(-0.91%) |