Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 125.60 | 129.00 | 125.47 | 127.88 | 557,900 | +1.51(+1.19%) |
Sep 27, 2018 | 125.20 | 127.43 | 124.03 | 126.37 | 264,609 | +1.10(+0.88%) |
Sep 26, 2018 | 125.46 | 127.79 | 123.93 | 125.27 | 404,627 | -0.24(-0.19%) |
Sep 25, 2018 | 126.27 | 126.75 | 124.57 | 125.51 | 328,056 | +0.19(+0.15%) |
Sep 24, 2018 | 122.95 | 125.79 | 122.35 | 125.32 | 214,893 | +2.58(+2.10%) |
Sep 21, 2018 | 124.18 | 127.69 | 122.71 | 122.74 | 501,900 | -1.49(-1.20%) |
Sep 20, 2018 | 126.52 | 127.00 | 124.09 | 124.23 | 228,850 | -1.63(-1.30%) |
Sep 19, 2018 | 126.44 | 127.79 | 124.92 | 125.86 | 270,035 | -0.34(-0.27%) |
Sep 18, 2018 | 126.00 | 127.74 | 124.42 | 126.20 | 288,769 | +0.26(+0.21%) |
Sep 17, 2018 | 124.09 | 126.24 | 122.66 | 125.94 | 266,998 | +2.02(+1.63%) |
Sep 14, 2018 | 125.00 | 126.13 | 123.30 | 123.92 | 288,900 | -0.60(-0.48%) |
Sep 13, 2018 | 122.99 | 125.19 | 122.58 | 124.52 | 237,916 | +1.13(+0.92%) |
Sep 12, 2018 | 122.33 | 123.58 | 120.45 | 123.39 | 257,956 | +1.54(+1.26%) |
Sep 11, 2018 | 121.90 | 122.33 | 119.86 | 121.85 | 281,653 | +0.41(+0.34%) |
Sep 10, 2018 | 119.00 | 121.71 | 118.21 | 121.44 | 235,252 | +2.96(+2.50%) |
Sep 07, 2018 | 117.80 | 118.67 | 116.69 | 118.48 | 210,000 | +0.00(+0.00%) |
Sep 06, 2018 | 119.66 | 119.66 | 117.53 | 118.48 | 248,775 | -0.76(-0.64%) |
Sep 05, 2018 | 118.99 | 121.17 | 118.99 | 119.24 | 439,552 | -0.21(-0.18%) |
Sep 04, 2018 | 123.45 | 123.99 | 117.52 | 119.45 | 610,476 | -3.54(-2.88%) |
Aug 31, 2018 | 122.99 | 122.99 | 122.99 | 0 | -0.69(-0.56%) | |
Aug 30, 2018 | 125.05 | 126.50 | 123.26 | 123.68 | 413,048 | -1.98(-1.58%) |
Aug 29, 2018 | 126.87 | 127.03 | 124.61 | 125.66 | 316,108 | -0.57(-0.45%) |
Aug 28, 2018 | 126.52 | 127.42 | 125.65 | 126.23 | 306,825 | -0.55(-0.43%) |
Aug 27, 2018 | 124.59 | 127.28 | 124.11 | 126.78 | 391,019 | +2.86(+2.31%) |
Aug 24, 2018 | 125.97 | 126.79 | 123.35 | 123.92 | 382,000 | -2.16(-1.71%) |
Aug 23, 2018 | 127.76 | 128.54 | 124.09 | 126.08 | 277,262 | -1.81(-1.42%) |
Aug 22, 2018 | 127.49 | 129.27 | 126.91 | 127.89 | 299,858 | -0.22(-0.17%) |
Aug 21, 2018 | 125.34 | 128.22 | 124.68 | 128.11 | 452,946 | +3.08(+2.46%) |
Aug 20, 2018 | 126.33 | 126.33 | 124.38 | 125.03 | 330,774 | -0.58(-0.46%) |
Aug 17, 2018 | 129.91 | 130.00 | 124.69 | 125.61 | 325,400 | -3.85(-2.97%) |
Aug 16, 2018 | 125.20 | 129.95 | 124.00 | 129.46 | 533,360 | +4.83(+3.88%) |
Aug 15, 2018 | 122.55 | 124.78 | 121.20 | 124.63 | 269,472 | +1.32(+1.07%) |
Aug 14, 2018 | 123.28 | 125.07 | 122.77 | 123.31 | 416,918 | +0.62(+0.51%) |
Aug 13, 2018 | 126.86 | 127.32 | 122.40 | 122.69 | 449,014 | -3.89(-3.07%) |
Aug 10, 2018 | 126.53 | 127.83 | 125.22 | 126.58 | 326,600 | -0.43(-0.34%) |
Aug 09, 2018 | 125.58 | 128.38 | 123.05 | 127.01 | 513,228 | +0.84(+0.67%) |
Aug 08, 2018 | 124.83 | 128.88 | 123.23 | 126.17 | 1,053,032 | +1.35(+1.08%) |
Aug 07, 2018 | 124.51 | 126.27 | 123.00 | 124.82 | 338,846 | +1.07(+0.86%) |
Aug 06, 2018 | 126.10 | 129.00 | 122.20 | 123.75 | 390,166 | -3.32(-2.61%) |
Aug 03, 2018 | 123.74 | 127.39 | 123.74 | 127.07 | 341,500 | +3.83(+3.11%) |
Aug 02, 2018 | 117.79 | 124.74 | 116.90 | 123.24 | 483,903 | +6.58(+5.64%) |
Aug 01, 2018 | 122.91 | 124.59 | 113.50 | 116.66 | 604,090 | -6.25(-5.09%) |
Jul 31, 2018 | 121.14 | 125.09 | 120.49 | 122.91 | 383,095 | +2.65(+2.20%) |
Jul 30, 2018 | 123.17 | 123.73 | 119.07 | 120.26 | 443,550 | -2.72(-2.21%) |
Jul 27, 2018 | 125.89 | 125.89 | 121.83 | 122.98 | 325,800 | -2.70(-2.15%) |
Jul 26, 2018 | 124.41 | 126.57 | 123.30 | 125.68 | 306,462 | +1.41(+1.13%) |
Jul 25, 2018 | 125.18 | 126.17 | 123.69 | 124.27 | 326,762 | -0.49(-0.39%) |
Jul 24, 2018 | 127.34 | 127.39 | 124.28 | 124.76 | 279,682 | -1.23(-0.98%) |
Jul 23, 2018 | 125.47 | 126.79 | 123.94 | 125.99 | 267,525 | +0.96(+0.77%) |
Jul 20, 2018 | 123.46 | 126.64 | 121.82 | 125.03 | 380,784 | +0.94(+0.76%) |
Jul 19, 2018 | 123.31 | 124.97 | 121.74 | 124.09 | 242,856 | +0.96(+0.78%) |
Jul 18, 2018 | 124.36 | 124.69 | 122.38 | 123.13 | 281,167 | -0.76(-0.61%) |
Jul 17, 2018 | 121.50 | 124.04 | 121.47 | 123.89 | 424,333 | +1.65(+1.35%) |
Jul 16, 2018 | 124.82 | 124.82 | 121.31 | 122.24 | 408,628 | -2.50(-2.00%) |
Jul 13, 2018 | 124.18 | 125.96 | 123.49 | 124.74 | 190,711 | +0.60(+0.48%) |
Jul 12, 2018 | 123.52 | 124.18 | 122.40 | 124.14 | 238,149 | +1.16(+0.94%) |
Jul 11, 2018 | 120.37 | 123.71 | 120.37 | 122.98 | 276,456 | +1.53(+1.26%) |
Jul 10, 2018 | 123.70 | 123.94 | 121.08 | 121.45 | 325,748 | -1.58(-1.28%) |
Jul 09, 2018 | 120.49 | 123.60 | 119.98 | 123.03 | 275,704 | +2.74(+2.28%) |
Jul 06, 2018 | 117.52 | 120.76 | 115.23 | 120.29 | 321,598 | +3.34(+2.86%) |
Jul 05, 2018 | 116.65 | 117.39 | 114.70 | 116.95 | 237,539 | +0.54(+0.46%) |
Jul 03, 2018 | 116.41 | 116.41 | 116.41 | 0 | +2.60(+2.28%) |