Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 128.59 | 129.01 | 127.57 | 127.82 | 1,040,258 | -0.89(-0.69%) |
Sep 27, 2018 | 130.27 | 130.49 | 128.55 | 128.71 | 923,209 | -1.28(-0.99%) |
Sep 26, 2018 | 130.13 | 130.91 | 129.33 | 130.00 | 1,414,191 | -0.21(-0.16%) |
Sep 25, 2018 | 132.24 | 132.40 | 129.98 | 130.21 | 2,445,488 | -2.02(-1.53%) |
Sep 24, 2018 | 134.44 | 134.53 | 131.32 | 132.23 | 2,674,605 | -2.51(-1.86%) |
Sep 21, 2018 | 135.00 | 135.49 | 133.60 | 134.74 | 1,902,481 | +0.46(+0.34%) |
Sep 20, 2018 | 133.16 | 134.56 | 132.67 | 134.27 | 1,989,217 | +1.77(+1.34%) |
Sep 19, 2018 | 131.73 | 133.41 | 131.48 | 132.50 | 1,863,343 | +0.91(+0.69%) |
Sep 18, 2018 | 130.61 | 131.76 | 129.31 | 131.59 | 1,529,001 | +1.37(+1.05%) |
Sep 17, 2018 | 130.03 | 130.55 | 129.10 | 130.22 | 1,553,129 | +0.74(+0.57%) |
Sep 14, 2018 | 128.62 | 130.41 | 128.62 | 129.48 | 1,820,452 | +0.85(+0.66%) |
Sep 13, 2018 | 128.06 | 129.00 | 127.58 | 128.62 | 1,406,118 | +1.31(+1.03%) |
Sep 12, 2018 | 123.97 | 127.47 | 123.37 | 127.31 | 1,698,206 | +3.51(+2.83%) |
Sep 11, 2018 | 123.86 | 124.47 | 122.42 | 123.81 | 695,195 | -0.44(-0.35%) |
Sep 10, 2018 | 122.34 | 124.79 | 122.34 | 124.24 | 1,079,109 | +2.74(+2.26%) |
Sep 07, 2018 | 122.34 | 122.44 | 120.53 | 121.50 | 970,373 | -1.50(-1.22%) |
Sep 06, 2018 | 123.48 | 124.57 | 122.03 | 123.00 | 1,226,251 | -0.67(-0.54%) |
Sep 05, 2018 | 121.63 | 123.94 | 121.35 | 123.68 | 1,192,601 | +2.03(+1.66%) |
Sep 04, 2018 | 121.63 | 121.97 | 119.98 | 121.65 | 1,509,315 | -0.44(-0.36%) |
Aug 31, 2018 | 122.09 | 122.09 | 122.09 | 0 | -0.44(-0.36%) | |
Aug 30, 2018 | 125.38 | 125.90 | 122.25 | 122.54 | 1,246,553 | -2.92(-2.33%) |
Aug 29, 2018 | 125.98 | 126.61 | 125.38 | 125.46 | 1,371,638 | -0.61(-0.48%) |
Aug 28, 2018 | 125.80 | 126.37 | 125.23 | 126.06 | 1,348,739 | +0.66(+0.53%) |
Aug 27, 2018 | 123.03 | 125.50 | 123.03 | 125.41 | 1,208,529 | +2.93(+2.39%) |
Aug 24, 2018 | 121.97 | 122.53 | 120.98 | 122.48 | 848,053 | +1.19(+0.98%) |
Aug 23, 2018 | 123.37 | 123.37 | 120.97 | 121.29 | 1,404,185 | -2.12(-1.72%) |
Aug 22, 2018 | 125.65 | 125.74 | 123.22 | 123.41 | 1,304,606 | -2.57(-2.04%) |
Aug 21, 2018 | 123.76 | 126.72 | 123.74 | 125.98 | 1,116,491 | +2.31(+1.87%) |
Aug 20, 2018 | 123.21 | 124.43 | 123.21 | 123.67 | 804,117 | +0.83(+0.67%) |
Aug 17, 2018 | 121.97 | 123.08 | 121.97 | 122.84 | 1,037,161 | +1.04(+0.86%) |
Aug 16, 2018 | 120.96 | 122.29 | 120.68 | 121.80 | 1,009,219 | +1.60(+1.33%) |
Aug 15, 2018 | 118.98 | 120.45 | 117.95 | 120.20 | 1,102,399 | +0.31(+0.26%) |
Aug 14, 2018 | 119.67 | 120.49 | 119.28 | 119.89 | 1,056,619 | +0.77(+0.64%) |
Aug 13, 2018 | 120.98 | 121.38 | 118.44 | 119.12 | 1,160,153 | -1.85(-1.53%) |
Aug 10, 2018 | 122.76 | 122.76 | 120.44 | 120.97 | 1,016,904 | -2.27(-1.84%) |
Aug 09, 2018 | 124.61 | 124.61 | 122.99 | 123.24 | 1,516,147 | -1.21(-0.97%) |
Aug 08, 2018 | 125.99 | 126.13 | 124.22 | 124.45 | 1,215,827 | -1.61(-1.27%) |
Aug 07, 2018 | 126.48 | 127.29 | 125.90 | 126.06 | 1,067,526 | +0.08(+0.06%) |
Aug 06, 2018 | 125.89 | 126.18 | 125.17 | 125.98 | 823,765 | +0.43(+0.34%) |
Aug 03, 2018 | 125.30 | 125.87 | 124.44 | 125.55 | 1,041,650 | +0.59(+0.47%) |
Aug 02, 2018 | 125.11 | 125.62 | 123.90 | 124.96 | 1,007,344 | -0.77(-0.61%) |
Aug 01, 2018 | 129.26 | 129.84 | 125.47 | 125.73 | 1,586,688 | -4.14(-3.18%) |
Jul 31, 2018 | 126.86 | 130.17 | 126.38 | 129.86 | 2,687,131 | +3.85(+3.05%) |
Jul 30, 2018 | 126.38 | 127.72 | 125.76 | 126.01 | 2,292,382 | -0.75(-0.59%) |
Jul 27, 2018 | 125.57 | 126.90 | 125.47 | 126.76 | 2,164,792 | +1.17(+0.93%) |
Jul 26, 2018 | 122.59 | 125.89 | 122.32 | 125.59 | 2,458,331 | +3.61(+2.96%) |
Jul 25, 2018 | 121.51 | 122.28 | 119.98 | 121.98 | 2,238,429 | +0.23(+0.19%) |
Jul 24, 2018 | 121.23 | 122.36 | 120.64 | 121.75 | 2,602,291 | +1.26(+1.04%) |
Jul 23, 2018 | 124.67 | 125.20 | 119.74 | 120.50 | 3,370,200 | -4.81(-3.84%) |
Jul 20, 2018 | 124.54 | 126.26 | 121.76 | 125.31 | 4,823,790 | +3.98(+3.28%) |
Jul 19, 2018 | 119.42 | 121.62 | 118.63 | 121.33 | 2,744,135 | +1.20(+1.00%) |
Jul 18, 2018 | 118.41 | 120.57 | 117.60 | 120.13 | 2,197,003 | +2.22(+1.89%) |
Jul 17, 2018 | 116.23 | 117.94 | 115.47 | 117.91 | 1,518,894 | +1.04(+0.89%) |
Jul 16, 2018 | 117.72 | 118.09 | 116.19 | 116.86 | 800,772 | -0.92(-0.78%) |
Jul 13, 2018 | 116.51 | 118.41 | 116.51 | 117.78 | 949,304 | +0.83(+0.71%) |
Jul 12, 2018 | 116.96 | 117.54 | 115.59 | 116.96 | 1,132,628 | +0.92(+0.79%) |
Jul 11, 2018 | 117.01 | 117.43 | 114.83 | 116.04 | 1,560,095 | -3.01(-2.53%) |
Jul 10, 2018 | 118.44 | 120.24 | 117.43 | 119.05 | 1,262,859 | +1.12(+0.95%) |
Jul 09, 2018 | 115.92 | 118.91 | 115.80 | 117.93 | 1,705,996 | +2.26(+1.95%) |
Jul 06, 2018 | 115.93 | 116.54 | 114.99 | 115.67 | 842,115 | -0.67(-0.58%) |
Jul 05, 2018 | 115.03 | 116.42 | 114.34 | 116.34 | 1,335,060 | +1.80(+1.57%) |
Jul 03, 2018 | 114.54 | 114.54 | 114.54 | 0 | -0.54(-0.47%) |