Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 121.10 | 122.60 | 120.30 | 120.55 | 93,900 | -0.60(-0.50%) |
Sep 27, 2018 | 121.10 | 122.10 | 119.95 | 121.15 | 70,472 | +0.30(+0.25%) |
Sep 26, 2018 | 121.05 | 122.15 | 120.40 | 120.85 | 93,000 | -0.35(-0.29%) |
Sep 25, 2018 | 122.45 | 122.85 | 120.95 | 121.20 | 120,606 | -1.15(-0.94%) |
Sep 24, 2018 | 119.40 | 123.03 | 119.40 | 122.35 | 118,293 | +3.10(+2.60%) |
Sep 21, 2018 | 121.80 | 122.55 | 119.10 | 119.25 | 239,800 | -2.55(-2.09%) |
Sep 20, 2018 | 120.00 | 121.95 | 118.20 | 121.80 | 169,479 | +2.45(+2.05%) |
Sep 19, 2018 | 124.00 | 124.40 | 118.00 | 119.35 | 159,766 | -4.75(-3.83%) |
Sep 18, 2018 | 124.85 | 125.65 | 124.10 | 124.10 | 123,807 | +0.15(+0.12%) |
Sep 17, 2018 | 127.55 | 127.55 | 123.85 | 123.95 | 82,546 | -3.25(-2.56%) |
Sep 14, 2018 | 129.75 | 130.85 | 127.20 | 127.20 | 118,600 | -2.55(-1.97%) |
Sep 13, 2018 | 129.85 | 130.60 | 128.00 | 129.75 | 116,946 | -0.10(-0.08%) |
Sep 12, 2018 | 128.30 | 130.40 | 128.30 | 129.85 | 129,927 | +1.70(+1.33%) |
Sep 11, 2018 | 125.10 | 128.60 | 125.00 | 128.15 | 134,701 | +3.05(+2.44%) |
Sep 10, 2018 | 124.00 | 126.20 | 123.73 | 125.10 | 148,897 | +1.60(+1.30%) |
Sep 07, 2018 | 124.65 | 125.80 | 123.25 | 123.50 | 128,500 | -1.25(-1.00%) |
Sep 06, 2018 | 126.00 | 126.20 | 122.75 | 124.75 | 129,727 | -1.20(-0.95%) |
Sep 05, 2018 | 126.00 | 126.72 | 124.85 | 125.95 | 154,917 | -1.05(-0.83%) |
Sep 04, 2018 | 129.00 | 130.70 | 126.35 | 127.00 | 231,569 | -4.95(-3.75%) |
Aug 31, 2018 | 131.95 | 131.95 | 131.95 | 0 | +0.40(+0.30%) | |
Aug 30, 2018 | 132.35 | 132.35 | 130.60 | 131.55 | 74,371 | -0.75(-0.57%) |
Aug 29, 2018 | 134.10 | 134.40 | 132.10 | 132.30 | 70,754 | -1.55(-1.16%) |
Aug 28, 2018 | 133.95 | 134.65 | 133.50 | 133.85 | 89,986 | +1.00(+0.75%) |
Aug 27, 2018 | 133.10 | 134.30 | 132.50 | 132.85 | 75,751 | +0.20(+0.15%) |
Aug 24, 2018 | 131.20 | 133.32 | 131.00 | 132.65 | 77,600 | +1.80(+1.38%) |
Aug 23, 2018 | 131.05 | 131.80 | 130.20 | 130.85 | 83,639 | -0.60(-0.46%) |
Aug 22, 2018 | 131.55 | 132.25 | 130.80 | 131.45 | 71,566 | +0.15(+0.11%) |
Aug 21, 2018 | 132.20 | 132.25 | 131.05 | 131.30 | 242,844 | -0.40(-0.30%) |
Aug 20, 2018 | 130.00 | 131.95 | 128.65 | 131.70 | 82,651 | +2.20(+1.70%) |
Aug 17, 2018 | 128.80 | 129.90 | 128.10 | 129.50 | 129,300 | +0.60(+0.47%) |
Aug 16, 2018 | 129.65 | 130.30 | 128.25 | 128.90 | 109,108 | -0.10(-0.08%) |
Aug 15, 2018 | 128.90 | 129.35 | 127.25 | 129.00 | 126,267 | -0.60(-0.46%) |
Aug 14, 2018 | 127.60 | 129.75 | 127.25 | 129.60 | 195,681 | +2.80(+2.21%) |
Aug 13, 2018 | 129.75 | 130.60 | 126.40 | 126.80 | 187,004 | -2.95(-2.27%) |
Aug 10, 2018 | 129.65 | 131.70 | 129.20 | 129.75 | 198,700 | -0.10(-0.08%) |
Aug 09, 2018 | 131.55 | 131.90 | 129.75 | 129.85 | 263,528 | -1.70(-1.29%) |
Aug 08, 2018 | 129.80 | 132.00 | 128.65 | 131.55 | 252,857 | +1.55(+1.19%) |
Aug 07, 2018 | 131.90 | 132.25 | 129.10 | 130.00 | 193,756 | -1.15(-0.88%) |
Aug 06, 2018 | 131.35 | 131.90 | 129.75 | 131.15 | 420,258 | +0.35(+0.27%) |
Aug 03, 2018 | 131.35 | 132.50 | 129.25 | 130.80 | 320,200 | -0.60(-0.46%) |
Aug 02, 2018 | 127.40 | 131.80 | 127.30 | 131.40 | 156,192 | +4.20(+3.30%) |
Aug 01, 2018 | 132.25 | 132.25 | 126.70 | 127.20 | 211,464 | -5.05(-3.82%) |
Jul 31, 2018 | 131.80 | 132.35 | 130.15 | 132.25 | 468,558 | +0.30(+0.23%) |
Jul 30, 2018 | 131.10 | 132.32 | 129.62 | 131.95 | 261,658 | +1.15(+0.88%) |
Jul 27, 2018 | 133.50 | 133.50 | 130.00 | 130.80 | 217,000 | -2.45(-1.84%) |
Jul 26, 2018 | 136.00 | 136.00 | 130.15 | 133.25 | 390,310 | -3.00(-2.20%) |
Jul 25, 2018 | 123.60 | 137.95 | 123.60 | 136.25 | 722,710 | +27.10(+24.83%) |
Jul 24, 2018 | 110.50 | 110.95 | 108.90 | 109.15 | 161,707 | -0.85(-0.77%) |
Jul 23, 2018 | 110.85 | 110.95 | 109.70 | 110.00 | 207,690 | -0.80(-0.72%) |
Jul 20, 2018 | 111.60 | 111.80 | 109.85 | 110.80 | 198,475 | -0.50(-0.45%) |
Jul 19, 2018 | 109.75 | 111.45 | 109.10 | 111.30 | 206,998 | +1.35(+1.23%) |
Jul 18, 2018 | 109.80 | 110.15 | 108.10 | 109.95 | 249,678 | +0.25(+0.23%) |
Jul 17, 2018 | 108.15 | 110.85 | 108.15 | 109.70 | 199,620 | +1.20(+1.11%) |
Jul 16, 2018 | 108.70 | 109.70 | 107.60 | 108.50 | 411,866 | -0.20(-0.18%) |
Jul 13, 2018 | 110.45 | 110.85 | 107.35 | 108.70 | 261,554 | -1.70(-1.54%) |
Jul 12, 2018 | 111.65 | 112.50 | 106.97 | 110.40 | 587,602 | -1.15(-1.03%) |
Jul 11, 2018 | 115.20 | 115.70 | 111.22 | 111.55 | 193,302 | -4.10(-3.55%) |
Jul 10, 2018 | 115.35 | 116.83 | 114.80 | 115.65 | 204,464 | +0.65(+0.57%) |
Jul 09, 2018 | 115.90 | 116.00 | 113.85 | 115.00 | 199,858 | -1.25(-1.08%) |
Jul 06, 2018 | 114.65 | 117.40 | 114.05 | 116.25 | 199,976 | +1.45(+1.26%) |
Jul 05, 2018 | 115.45 | 115.60 | 114.40 | 114.80 | 130,638 | -0.20(-0.17%) |
Jul 03, 2018 | 115.00 | 115.00 | 115.00 | 0 | -0.45(-0.39%) |