Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.08 | 130.91 | 127.77 | 130.58 | 129,403 | +2.45(+1.91%) |
Sep 27, 2018 | 128.03 | 129.07 | 127.65 | 128.12 | 122,494 | -0.12(-0.09%) |
Sep 26, 2018 | 130.92 | 130.92 | 127.87 | 128.24 | 107,182 | -2.59(-1.98%) |
Sep 25, 2018 | 131.86 | 131.89 | 130.73 | 130.83 | 81,907 | -1.08(-0.82%) |
Sep 24, 2018 | 132.19 | 133.56 | 130.78 | 131.91 | 50,840 | -0.42(-0.32%) |
Sep 21, 2018 | 133.32 | 134.03 | 132.24 | 132.33 | 146,884 | -0.71(-0.53%) |
Sep 20, 2018 | 131.82 | 133.32 | 131.44 | 133.04 | 69,000 | +2.16(+1.65%) |
Sep 19, 2018 | 131.34 | 132.99 | 130.78 | 130.88 | 60,853 | -0.14(-0.11%) |
Sep 18, 2018 | 130.31 | 131.37 | 128.81 | 131.02 | 92,305 | +1.08(+0.83%) |
Sep 17, 2018 | 129.94 | 130.57 | 129.04 | 129.94 | 85,088 | +0.14(+0.11%) |
Sep 14, 2018 | 129.32 | 130.36 | 128.67 | 129.79 | 109,019 | +0.42(+0.33%) |
Sep 13, 2018 | 130.73 | 131.82 | 128.95 | 129.37 | 62,469 | -0.75(-0.58%) |
Sep 12, 2018 | 128.06 | 130.59 | 127.21 | 130.12 | 97,533 | +1.83(+1.43%) |
Sep 11, 2018 | 128.43 | 128.90 | 126.97 | 128.29 | 66,457 | -0.56(-0.44%) |
Sep 10, 2018 | 129.56 | 130.31 | 128.67 | 128.85 | 40,347 | -0.23(-0.18%) |
Sep 07, 2018 | 128.90 | 129.47 | 127.44 | 129.09 | 72,538 | -0.14(-0.11%) |
Sep 06, 2018 | 129.14 | 129.77 | 128.53 | 129.23 | 107,526 | +0.00(+0.00%) |
Sep 05, 2018 | 128.20 | 129.94 | 127.63 | 129.23 | 87,206 | +0.99(+0.77%) |
Sep 04, 2018 | 131.39 | 131.91 | 126.93 | 128.24 | 112,497 | -3.76(-2.85%) |
Aug 31, 2018 | 132.00 | 132.00 | 132.00 | 0 | +0.42(+0.32%) | |
Aug 30, 2018 | 132.38 | 132.57 | 131.44 | 131.58 | 46,040 | -1.13(-0.85%) |
Aug 29, 2018 | 131.67 | 132.99 | 131.02 | 132.71 | 79,189 | +1.13(+0.86%) |
Aug 28, 2018 | 131.63 | 132.33 | 131.06 | 131.58 | 109,962 | +0.00(+0.00%) |
Aug 27, 2018 | 132.19 | 132.62 | 131.39 | 131.58 | 55,435 | -0.09(-0.07%) |
Aug 24, 2018 | 131.86 | 132.29 | 130.83 | 131.67 | 60,200 | +0.52(+0.39%) |
Aug 23, 2018 | 131.91 | 132.38 | 129.98 | 131.16 | 65,487 | -0.85(-0.64%) |
Aug 22, 2018 | 133.37 | 133.60 | 130.41 | 132.00 | 99,134 | -1.36(-1.02%) |
Aug 21, 2018 | 131.67 | 133.41 | 131.67 | 133.37 | 66,147 | +1.83(+1.39%) |
Aug 20, 2018 | 131.58 | 132.66 | 130.78 | 131.53 | 88,986 | +0.00(+0.00%) |
Aug 17, 2018 | 130.26 | 131.58 | 130.26 | 131.53 | 49,245 | +1.08(+0.83%) |
Aug 16, 2018 | 129.28 | 130.83 | 128.81 | 130.45 | 42,571 | +1.74(+1.35%) |
Aug 15, 2018 | 129.18 | 129.18 | 127.26 | 128.71 | 99,894 | -1.13(-0.87%) |
Aug 14, 2018 | 129.89 | 130.50 | 128.76 | 129.84 | 75,136 | +0.52(+0.40%) |
Aug 13, 2018 | 131.30 | 131.49 | 128.90 | 129.32 | 106,443 | -1.93(-1.47%) |
Aug 10, 2018 | 132.43 | 132.85 | 130.69 | 131.25 | 103,701 | -2.12(-1.59%) |
Aug 09, 2018 | 133.51 | 134.68 | 133.13 | 133.37 | 102,216 | -0.14(-0.11%) |
Aug 08, 2018 | 134.12 | 134.17 | 132.38 | 133.51 | 72,722 | -0.75(-0.56%) |
Aug 07, 2018 | 134.59 | 135.39 | 134.12 | 134.26 | 76,863 | +0.38(+0.28%) |
Aug 06, 2018 | 132.90 | 135.01 | 131.91 | 133.88 | 120,784 | +1.13(+0.85%) |
Aug 03, 2018 | 132.47 | 133.34 | 131.86 | 132.76 | 90,406 | +1.03(+0.79%) |
Aug 02, 2018 | 130.64 | 132.57 | 130.64 | 131.72 | 91,986 | +0.33(+0.25%) |
Aug 01, 2018 | 131.30 | 132.10 | 129.65 | 131.39 | 116,273 | +0.09(+0.07%) |
Jul 31, 2018 | 129.89 | 131.49 | 128.85 | 131.30 | 118,361 | +2.02(+1.56%) |
Jul 30, 2018 | 129.18 | 130.36 | 129.00 | 129.28 | 136,141 | +0.23(+0.18%) |
Jul 27, 2018 | 130.78 | 130.88 | 128.95 | 129.04 | 111,466 | -1.22(-0.94%) |
Jul 26, 2018 | 129.56 | 131.91 | 129.56 | 130.26 | 195,060 | +0.14(+0.11%) |
Jul 25, 2018 | 130.36 | 131.58 | 129.65 | 130.12 | 121,823 | -0.42(-0.32%) |
Jul 24, 2018 | 128.71 | 132.90 | 128.48 | 130.55 | 217,169 | +0.61(+0.47%) |
Jul 23, 2018 | 130.92 | 131.06 | 129.59 | 129.94 | 70,901 | -1.36(-1.04%) |
Jul 20, 2018 | 131.58 | 132.62 | 130.92 | 131.30 | 93,113 | -0.66(-0.50%) |
Jul 19, 2018 | 129.70 | 132.47 | 129.24 | 131.96 | 159,379 | +1.46(+1.12%) |
Jul 18, 2018 | 131.86 | 131.86 | 129.65 | 130.50 | 143,796 | -2.02(-1.53%) |
Jul 17, 2018 | 127.87 | 132.94 | 127.87 | 132.52 | 255,035 | +4.00(+3.11%) |
Jul 16, 2018 | 131.34 | 131.34 | 127.30 | 128.53 | 352,497 | -3.01(-2.29%) |
Jul 13, 2018 | 128.62 | 132.19 | 128.62 | 131.53 | 223,314 | +1.50(+1.16%) |
Jul 12, 2018 | 132.57 | 133.65 | 128.38 | 130.03 | 446,607 | -12.74(-8.92%) |
Jul 11, 2018 | 144.65 | 145.50 | 142.49 | 142.77 | 101,523 | -3.20(-2.19%) |
Jul 10, 2018 | 147.28 | 147.75 | 145.51 | 145.97 | 82,344 | -1.32(-0.89%) |
Jul 09, 2018 | 146.29 | 147.42 | 146.29 | 147.28 | 80,368 | +1.65(+1.13%) |
Jul 06, 2018 | 143.80 | 145.92 | 143.80 | 145.64 | 69,575 | +1.46(+1.01%) |
Jul 05, 2018 | 143.57 | 144.41 | 142.26 | 144.18 | 59,052 | +1.60(+1.12%) |
Jul 03, 2018 | 142.58 | 142.58 | 142.58 | 0 | +0.47(+0.33%) |