Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.72 | 129.14 | 127.70 | 127.95 | 1,039,200 | -0.89(-0.69%) |
Sep 27, 2018 | 130.41 | 130.62 | 128.68 | 128.84 | 922,271 | -1.28(-0.99%) |
Sep 26, 2018 | 130.26 | 131.04 | 129.46 | 130.13 | 1,412,753 | -0.21(-0.16%) |
Sep 25, 2018 | 132.37 | 132.53 | 130.11 | 130.34 | 2,443,002 | -2.03(-1.53%) |
Sep 24, 2018 | 134.57 | 134.67 | 131.46 | 132.36 | 2,671,886 | -2.51(-1.86%) |
Sep 21, 2018 | 135.14 | 135.62 | 133.74 | 134.87 | 1,900,547 | +0.46(+0.34%) |
Sep 20, 2018 | 133.30 | 134.70 | 132.80 | 134.41 | 1,987,195 | +1.77(+1.34%) |
Sep 19, 2018 | 131.87 | 133.54 | 131.61 | 132.63 | 1,861,449 | +0.91(+0.69%) |
Sep 18, 2018 | 130.74 | 131.89 | 129.45 | 131.73 | 1,527,446 | +1.37(+1.05%) |
Sep 17, 2018 | 130.16 | 130.69 | 129.23 | 130.35 | 1,551,550 | +0.74(+0.57%) |
Sep 14, 2018 | 128.75 | 130.54 | 128.75 | 129.61 | 1,818,601 | +0.86(+0.66%) |
Sep 13, 2018 | 128.19 | 129.13 | 127.71 | 128.76 | 1,404,689 | +1.31(+1.03%) |
Sep 12, 2018 | 124.10 | 127.60 | 123.50 | 127.44 | 1,696,480 | +3.51(+2.83%) |
Sep 11, 2018 | 123.98 | 124.60 | 122.54 | 123.93 | 694,488 | -0.44(-0.35%) |
Sep 10, 2018 | 122.47 | 124.92 | 122.47 | 124.37 | 1,078,012 | +2.74(+2.26%) |
Sep 07, 2018 | 122.47 | 122.57 | 120.65 | 121.63 | 969,386 | -1.50(-1.22%) |
Sep 06, 2018 | 123.61 | 124.69 | 122.16 | 123.13 | 1,225,004 | -0.67(-0.54%) |
Sep 05, 2018 | 121.76 | 124.06 | 121.47 | 123.80 | 1,191,389 | +2.03(+1.66%) |
Sep 04, 2018 | 121.76 | 122.10 | 120.11 | 121.78 | 1,507,780 | -0.44(-0.36%) |
Aug 31, 2018 | 122.22 | 122.22 | 122.22 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 125.51 | 126.03 | 122.38 | 122.66 | 1,245,286 | -2.92(-2.33%) |
Aug 29, 2018 | 126.11 | 126.74 | 125.51 | 125.58 | 1,370,244 | -0.61(-0.48%) |
Aug 28, 2018 | 125.93 | 126.50 | 125.36 | 126.19 | 1,347,368 | +0.66(+0.53%) |
Aug 27, 2018 | 123.16 | 125.63 | 123.16 | 125.53 | 1,207,300 | +2.93(+2.39%) |
Aug 24, 2018 | 122.10 | 122.65 | 121.11 | 122.60 | 847,191 | +1.19(+0.98%) |
Aug 23, 2018 | 123.50 | 123.50 | 121.09 | 121.41 | 1,402,758 | -2.12(-1.72%) |
Aug 22, 2018 | 125.78 | 125.87 | 123.34 | 123.53 | 1,303,279 | -2.57(-2.04%) |
Aug 21, 2018 | 123.89 | 126.85 | 123.86 | 126.11 | 1,115,357 | +2.31(+1.87%) |
Aug 20, 2018 | 123.33 | 124.56 | 123.33 | 123.79 | 803,300 | +0.83(+0.67%) |
Aug 17, 2018 | 122.10 | 123.20 | 122.10 | 122.97 | 1,036,107 | +1.04(+0.86%) |
Aug 16, 2018 | 121.08 | 122.42 | 120.80 | 121.92 | 1,008,193 | +1.60(+1.33%) |
Aug 15, 2018 | 119.11 | 120.58 | 118.07 | 120.32 | 1,101,278 | +0.31(+0.26%) |
Aug 14, 2018 | 119.79 | 120.61 | 119.40 | 120.01 | 1,055,545 | +0.77(+0.64%) |
Aug 13, 2018 | 121.11 | 121.50 | 118.56 | 119.24 | 1,158,974 | -1.85(-1.53%) |
Aug 10, 2018 | 122.89 | 122.89 | 120.57 | 121.10 | 1,015,870 | -2.27(-1.84%) |
Aug 09, 2018 | 124.74 | 124.74 | 123.11 | 123.37 | 1,514,606 | -1.21(-0.97%) |
Aug 08, 2018 | 126.11 | 126.26 | 124.35 | 124.58 | 1,214,591 | -1.61(-1.28%) |
Aug 07, 2018 | 126.61 | 127.42 | 126.03 | 126.18 | 1,066,441 | +0.08(+0.06%) |
Aug 06, 2018 | 126.02 | 126.31 | 125.30 | 126.11 | 822,927 | +0.43(+0.34%) |
Aug 03, 2018 | 125.43 | 126.00 | 124.57 | 125.68 | 1,040,591 | +0.59(+0.47%) |
Aug 02, 2018 | 125.24 | 125.75 | 124.03 | 125.09 | 1,006,320 | -0.77(-0.61%) |
Aug 01, 2018 | 129.39 | 129.98 | 125.60 | 125.85 | 1,585,075 | -4.14(-3.18%) |
Jul 31, 2018 | 126.98 | 130.30 | 126.51 | 129.99 | 2,684,399 | +3.85(+3.05%) |
Jul 30, 2018 | 126.51 | 127.85 | 125.89 | 126.14 | 2,290,051 | -0.75(-0.59%) |
Jul 27, 2018 | 125.70 | 127.03 | 125.59 | 126.89 | 2,162,591 | +1.17(+0.93%) |
Jul 26, 2018 | 122.71 | 126.02 | 122.44 | 125.72 | 2,455,832 | +3.61(+2.96%) |
Jul 25, 2018 | 121.64 | 122.41 | 120.11 | 122.11 | 2,236,153 | +0.23(+0.19%) |
Jul 24, 2018 | 121.36 | 122.48 | 120.77 | 121.88 | 2,599,645 | +1.26(+1.05%) |
Jul 23, 2018 | 124.80 | 125.33 | 119.86 | 120.62 | 3,366,774 | -4.82(-3.84%) |
Jul 20, 2018 | 124.66 | 126.38 | 121.89 | 125.44 | 4,818,887 | +3.98(+3.28%) |
Jul 19, 2018 | 119.54 | 121.75 | 118.75 | 121.45 | 2,741,345 | +1.20(+1.00%) |
Jul 18, 2018 | 118.53 | 120.70 | 117.72 | 120.25 | 2,194,770 | +2.23(+1.89%) |
Jul 17, 2018 | 116.35 | 118.06 | 115.59 | 118.03 | 1,517,350 | +1.04(+0.89%) |
Jul 16, 2018 | 117.84 | 118.21 | 116.31 | 116.98 | 799,958 | -0.92(-0.78%) |
Jul 13, 2018 | 116.63 | 118.53 | 116.63 | 117.91 | 948,339 | +0.83(+0.71%) |
Jul 12, 2018 | 117.08 | 117.66 | 115.70 | 117.08 | 1,131,477 | +0.92(+0.79%) |
Jul 11, 2018 | 117.13 | 117.55 | 114.95 | 116.16 | 1,558,510 | -3.02(-2.53%) |
Jul 10, 2018 | 118.57 | 120.37 | 117.55 | 119.17 | 1,261,575 | +1.12(+0.95%) |
Jul 09, 2018 | 116.03 | 119.03 | 115.92 | 118.05 | 1,704,261 | +2.26(+1.95%) |
Jul 06, 2018 | 116.04 | 116.66 | 115.10 | 115.79 | 841,259 | -0.67(-0.57%) |
Jul 05, 2018 | 115.15 | 116.54 | 114.45 | 116.46 | 1,333,703 | +1.80(+1.57%) |
Jul 03, 2018 | 114.66 | 114.66 | 114.66 | 0 | -0.54(-0.47%) |