Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 153.50 | 153.50 | 153.50 | 0 | -1.29(-0.83%) | |
Sep 27, 2018 | 157.34 | 159.30 | 154.28 | 154.79 | 5,119,657 | -2.31(-1.47%) |
Sep 26, 2018 | 157.44 | 158.16 | 153.59 | 157.10 | 2,836,892 | -0.19(-0.12%) |
Sep 25, 2018 | 159.91 | 163.19 | 157.29 | 157.29 | 3,050,702 | -1.58(-0.99%) |
Sep 24, 2018 | 155.42 | 159.90 | 155.16 | 158.87 | 2,663,433 | +4.14(+2.68%) |
Sep 21, 2018 | 153.03 | 155.92 | 152.66 | 154.73 | 2,461,400 | +2.17(+1.42%) |
Sep 20, 2018 | 150.50 | 153.58 | 148.75 | 152.56 | 1,704,751 | +2.30(+1.53%) |
Sep 19, 2018 | 155.42 | 155.42 | 149.53 | 150.26 | 1,948,360 | -5.51(-3.54%) |
Sep 18, 2018 | 155.81 | 156.89 | 154.84 | 155.77 | 1,475,676 | +0.18(+0.12%) |
Sep 17, 2018 | 156.07 | 156.41 | 154.76 | 155.59 | 696,383 | -0.50(-0.32%) |
Sep 14, 2018 | 155.67 | 156.86 | 155.49 | 156.09 | 1,470,300 | +0.18(+0.12%) |
Sep 13, 2018 | 155.98 | 156.42 | 153.84 | 155.91 | 1,413,566 | +0.02(+0.01%) |
Sep 12, 2018 | 156.04 | 157.64 | 155.03 | 155.89 | 1,062,474 | +0.95(+0.61%) |
Sep 11, 2018 | 152.55 | 155.50 | 152.43 | 154.94 | 1,282,966 | +1.72(+1.12%) |
Sep 10, 2018 | 153.49 | 154.33 | 152.80 | 153.22 | 973,133 | -0.07(-0.05%) |
Sep 07, 2018 | 153.12 | 153.83 | 151.73 | 153.29 | 599,000 | -0.51(-0.33%) |
Sep 06, 2018 | 154.95 | 157.65 | 153.78 | 153.80 | 908,278 | -1.67(-1.07%) |
Sep 05, 2018 | 155.48 | 156.27 | 152.98 | 155.47 | 1,256,881 | -0.45(-0.29%) |
Sep 04, 2018 | 153.21 | 157.10 | 153.21 | 155.92 | 1,831,626 | +3.13(+2.05%) |
Aug 31, 2018 | 152.79 | 152.79 | 152.79 | 0 | -1.00(-0.65%) | |
Aug 30, 2018 | 154.81 | 155.30 | 152.32 | 153.79 | 1,627,870 | -1.07(-0.69%) |
Aug 29, 2018 | 154.95 | 156.15 | 153.60 | 154.86 | 1,017,169 | -0.10(-0.06%) |
Aug 28, 2018 | 154.46 | 156.12 | 154.28 | 154.96 | 1,303,060 | +0.17(+0.11%) |
Aug 27, 2018 | 155.10 | 156.39 | 153.88 | 154.79 | 1,459,374 | +0.12(+0.08%) |
Aug 24, 2018 | 151.87 | 155.02 | 151.74 | 154.67 | 1,584,413 | +3.01(+1.98%) |
Aug 23, 2018 | 149.08 | 151.71 | 148.73 | 151.66 | 843,032 | +2.52(+1.69%) |
Aug 22, 2018 | 147.44 | 149.63 | 147.28 | 149.14 | 1,325,114 | +1.80(+1.22%) |
Aug 21, 2018 | 146.75 | 150.07 | 146.75 | 147.34 | 2,011,723 | +0.39(+0.26%) |
Aug 20, 2018 | 144.45 | 147.62 | 144.29 | 146.95 | 1,000,304 | +2.66(+1.84%) |
Aug 17, 2018 | 144.40 | 144.77 | 142.97 | 144.29 | 969,379 | +0.61(+0.42%) |
Aug 16, 2018 | 145.21 | 146.47 | 143.58 | 143.68 | 1,110,959 | -0.87(-0.60%) |
Aug 15, 2018 | 147.68 | 147.94 | 143.89 | 144.55 | 1,369,949 | -3.73(-2.51%) |
Aug 14, 2018 | 148.35 | 149.16 | 147.08 | 148.28 | 945,721 | +0.03(+0.02%) |
Aug 13, 2018 | 149.80 | 150.90 | 148.18 | 148.25 | 1,053,413 | -1.41(-0.95%) |
Aug 10, 2018 | 148.80 | 150.14 | 148.77 | 149.66 | 685,200 | +0.31(+0.21%) |
Aug 09, 2018 | 151.00 | 151.62 | 149.02 | 149.35 | 849,509 | -1.58(-1.05%) |
Aug 08, 2018 | 149.48 | 151.49 | 148.73 | 150.94 | 933,421 | +0.67(+0.44%) |
Aug 07, 2018 | 148.76 | 151.44 | 147.87 | 150.27 | 1,409,145 | +2.44(+1.65%) |
Aug 06, 2018 | 147.87 | 148.10 | 146.32 | 147.83 | 1,356,964 | +1.21(+0.82%) |
Aug 03, 2018 | 147.50 | 148.53 | 145.62 | 146.62 | 1,363,575 | -1.27(-0.86%) |
Aug 02, 2018 | 148.14 | 148.69 | 147.05 | 147.89 | 582,278 | -1.36(-0.91%) |
Aug 01, 2018 | 148.91 | 149.86 | 148.12 | 149.25 | 800,923 | -0.24(-0.16%) |
Jul 31, 2018 | 151.12 | 152.39 | 149.39 | 149.49 | 1,544,890 | -0.74(-0.49%) |
Jul 30, 2018 | 150.54 | 151.75 | 150.11 | 150.23 | 1,200,274 | +0.49(+0.33%) |
Jul 27, 2018 | 148.46 | 151.03 | 148.01 | 149.74 | 1,318,905 | +1.34(+0.91%) |
Jul 26, 2018 | 140.76 | 149.24 | 140.76 | 148.40 | 1,828,059 | +8.42(+6.01%) |
Jul 25, 2018 | 138.58 | 140.24 | 137.91 | 139.98 | 777,305 | +1.53(+1.10%) |
Jul 24, 2018 | 137.96 | 139.72 | 137.96 | 138.45 | 1,006,412 | +1.06(+0.77%) |
Jul 23, 2018 | 137.50 | 137.78 | 136.19 | 137.40 | 730,368 | +0.98(+0.72%) |
Jul 20, 2018 | 136.65 | 137.58 | 135.97 | 136.42 | 1,227,695 | -0.55(-0.40%) |
Jul 19, 2018 | 136.38 | 137.93 | 136.38 | 136.97 | 942,440 | +0.57(+0.42%) |
Jul 18, 2018 | 134.37 | 136.79 | 133.43 | 136.40 | 1,984,230 | +1.31(+0.97%) |
Jul 17, 2018 | 134.03 | 136.59 | 133.65 | 135.09 | 894,859 | +0.53(+0.39%) |
Jul 16, 2018 | 133.86 | 135.16 | 133.29 | 134.56 | 451,288 | -0.42(-0.31%) |
Jul 13, 2018 | 133.21 | 135.51 | 133.03 | 134.98 | 845,156 | +1.80(+1.35%) |
Jul 12, 2018 | 132.95 | 133.45 | 131.15 | 133.17 | 658,741 | +0.84(+0.63%) |
Jul 11, 2018 | 134.30 | 134.94 | 131.24 | 132.34 | 675,327 | -2.92(-2.16%) |
Jul 10, 2018 | 135.19 | 137.28 | 135.09 | 135.25 | 798,923 | +0.14(+0.10%) |
Jul 09, 2018 | 132.89 | 135.66 | 132.89 | 135.12 | 1,374,420 | +2.63(+1.99%) |
Jul 06, 2018 | 130.62 | 133.86 | 130.62 | 132.49 | 1,150,473 | +1.11(+0.84%) |
Jul 05, 2018 | 133.97 | 134.84 | 129.36 | 131.38 | 2,345,693 | -1.52(-1.14%) |
Jul 03, 2018 | 132.89 | 132.89 | 132.89 | 0 | +1.58(+1.21%) | |
Jul 02, 2018 | 129.61 | 131.35 | 129.27 | 131.31 | 1,543,737 | +0.63(+0.48%) |
Jun 29, 2018 | 130.21 | 132.62 | 130.21 | 130.68 | 1,249,837 | +0.90(+0.69%) |
Jun 28, 2018 | 129.42 | 131.27 | 129.13 | 129.79 | 1,338,111 | +0.38(+0.29%) |
Jun 27, 2018 | 132.38 | 132.96 | 129.14 | 129.41 | 1,592,164 | -1.75(-1.34%) |
Jun 26, 2018 | 130.38 | 132.15 | 130.29 | 131.16 | 845,730 | +1.17(+0.90%) |
Jun 25, 2018 | 134.27 | 134.40 | 129.02 | 129.99 | 1,936,945 | -4.55(-3.38%) |
Jun 22, 2018 | 136.04 | 137.14 | 134.18 | 134.54 | 3,052,334 | -0.01(-0.01%) |
Jun 21, 2018 | 136.45 | 136.45 | 134.36 | 134.55 | 1,411,594 | -2.01(-1.47%) |
Jun 20, 2018 | 137.69 | 138.29 | 135.92 | 136.56 | 766,041 | -0.91(-0.66%) |
Jun 19, 2018 | 136.47 | 138.73 | 136.31 | 137.47 | 1,470,785 | -0.39(-0.28%) |
Jun 18, 2018 | 136.38 | 138.72 | 135.36 | 137.85 | 926,038 | +2.37(+1.75%) |
Jun 15, 2018 | 138.49 | 135.16 | 135.48 | 2,722,600 | -3.01(-2.17%) | |
Jun 14, 2018 | 139.08 | 139.94 | 138.36 | 138.49 | 1,031,298 | +0.45(+0.32%) |
Jun 13, 2018 | 139.13 | 139.43 | 137.28 | 138.04 | 1,395,063 | -0.74(-0.53%) |
Jun 12, 2018 | 142.28 | 143.15 | 138.26 | 138.78 | 1,726,081 | -3.55(-2.49%) |
Jun 11, 2018 | 144.32 | 144.32 | 141.06 | 142.33 | 1,342,416 | -1.80(-1.25%) |
Jun 08, 2018 | 143.95 | 144.79 | 142.66 | 144.13 | 1,475,900 | -0.12(-0.08%) |
Jun 07, 2018 | 143.78 | 145.29 | 143.12 | 144.25 | 1,120,715 | +0.30(+0.21%) |
Jun 06, 2018 | 142.13 | 143.95 | 1,215,928 | -2.29(-1.57%) | ||
Jun 05, 2018 | 149.19 | 149.32 | 145.30 | 146.24 | 1,252,180 | -2.76(-1.85%) |
Jun 04, 2018 | 149.51 | 151.31 | 148.29 | 149.00 | 1,430,389 | -0.11(-0.07%) |
Jun 01, 2018 | 144.99 | 149.21 | 144.07 | 149.11 | 1,383,174 | +5.23(+3.63%) |
May 31, 2018 | 144.45 | 149.87 | 143.88 | 143.88 | 2,232,808 | -1.41(-0.97%) |
May 30, 2018 | 142.24 | 146.10 | 141.97 | 145.30 | 1,771,820 | +3.91(+2.77%) |
May 29, 2018 | 140.18 | 143.22 | 139.90 | 141.38 | 1,246,161 | +1.31(+0.93%) |
May 25, 2018 | 140.07 | 140.07 | 140.07 | 0 | -2.78(-1.94%) | |
May 24, 2018 | 142.05 | 143.67 | 140.88 | 142.85 | 2,039,216 | -0.01(-0.01%) |
May 23, 2018 | 141.56 | 143.26 | 139.69 | 142.86 | 1,279,364 | +0.30(+0.21%) |
May 22, 2018 | 142.97 | 145.58 | 142.12 | 142.56 | 996,822 | -0.37(-0.26%) |
May 21, 2018 | 144.68 | 144.78 | 142.40 | 142.93 | 1,661,656 | -0.63(-0.44%) |
May 18, 2018 | 144.25 | 145.94 | 143.26 | 143.56 | 1,956,153 | -2.08(-1.43%) |
May 17, 2018 | 140.20 | 146.11 | 140.20 | 145.65 | 1,867,101 | +6.05(+4.33%) |
May 16, 2018 | 139.74 | 140.29 | 138.11 | 139.60 | 1,386,269 | -0.51(-0.37%) |
May 15, 2018 | 140.66 | 142.12 | 139.04 | 140.11 | 2,776,430 | -0.87(-0.62%) |
May 14, 2018 | 139.66 | 141.30 | 139.44 | 140.99 | 1,821,901 | +1.94(+1.39%) |
May 11, 2018 | 139.60 | 140.22 | 138.65 | 139.05 | 2,074,728 | -0.51(-0.36%) |
May 10, 2018 | 140.34 | 141.15 | 138.44 | 139.56 | 2,172,597 | +0.39(+0.28%) |
May 09, 2018 | 137.45 | 140.99 | 137.38 | 139.17 | 1,765,900 | +2.71(+1.98%) |
May 08, 2018 | 138.40 | 138.54 | 135.03 | 136.46 | 2,374,909 | -2.06(-1.49%) |
May 07, 2018 | 139.18 | 142.24 | 138.46 | 138.52 | 1,925,896 | -0.13(-0.09%) |
May 04, 2018 | 139.58 | 140.32 | 137.97 | 138.65 | 2,187,687 | -1.79(-1.27%) |
May 03, 2018 | 137.22 | 140.61 | 135.50 | 140.44 | 3,226,984 | +2.96(+2.15%) |
May 02, 2018 | 131.80 | 140.26 | 131.80 | 137.48 | 4,678,195 | +5.06(+3.82%) |
May 01, 2018 | 136.08 | 136.86 | 128.89 | 132.42 | 7,996,347 | -4.80(-3.50%) |
Apr 30, 2018 | 133.33 | 142.94 | 131.13 | 137.22 | 14,876,294 | +15.81(+13.03%) |
Apr 27, 2018 | 123.70 | 124.06 | 120.45 | 121.41 | 1,343,052 | -2.75(-2.21%) |
Apr 26, 2018 | 119.41 | 125.11 | 118.28 | 124.16 | 2,547,257 | +5.02(+4.21%) |
Apr 25, 2018 | 117.38 | 119.46 | 116.23 | 119.14 | 1,704,392 | +1.16(+0.98%) |
Apr 24, 2018 | 118.36 | 120.94 | 117.31 | 117.98 | 1,598,986 | -0.62(-0.52%) |
Apr 23, 2018 | 117.17 | 118.76 | 116.34 | 118.59 | 1,170,830 | +1.72(+1.47%) |
Apr 20, 2018 | 115.75 | 116.91 | 114.51 | 116.88 | 1,170,089 | +1.32(+1.14%) |
Apr 19, 2018 | 115.39 | 116.35 | 114.23 | 115.56 | 1,786,827 | -0.22(-0.19%) |
Apr 18, 2018 | 115.08 | 116.70 | 113.86 | 115.78 | 2,123,009 | +1.21(+1.06%) |
Apr 17, 2018 | 113.98 | 115.45 | 112.65 | 114.56 | 1,566,716 | +1.63(+1.44%) |
Apr 16, 2018 | 110.48 | 114.20 | 110.00 | 112.94 | 2,263,850 | +3.25(+2.97%) |
Apr 13, 2018 | 109.77 | 110.24 | 108.28 | 109.68 | 1,319,857 | +0.43(+0.39%) |
Apr 12, 2018 | 112.53 | 112.53 | 107.91 | 109.26 | 2,079,587 | -2.96(-2.63%) |
Apr 11, 2018 | 109.42 | 112.75 | 109.00 | 112.21 | 1,860,603 | +2.80(+2.56%) |
Apr 10, 2018 | 107.40 | 110.28 | 106.28 | 109.42 | 2,338,220 | +3.68(+3.48%) |
Apr 09, 2018 | 105.98 | 107.22 | 105.62 | 105.74 | 1,923,427 | -0.32(-0.30%) |
Apr 06, 2018 | 106.50 | 109.33 | 104.72 | 106.05 | 3,581,882 | -0.85(-0.80%) |
Apr 05, 2018 | 103.38 | 107.33 | 102.18 | 106.91 | 2,521,316 | +3.62(+3.51%) |
Apr 04, 2018 | 100.51 | 103.56 | 99.52 | 103.28 | 1,494,506 | +1.38(+1.35%) |
Apr 03, 2018 | 100.25 | 101.97 | 99.41 | 101.91 | 1,781,053 | +2.20(+2.21%) |
Apr 02, 2018 | 99.70 | 100.63 | 97.62 | 99.70 | 1,540,907 | -0.06(-0.06%) |
Mar 29, 2018 | 99.76 | 99.76 | 99.76 | 0 | +1.52(+1.55%) | |
Mar 28, 2018 | 101.09 | 101.09 | 97.69 | 98.25 | 1,431,496 | -2.47(-2.45%) |
Mar 27, 2018 | 103.00 | 103.51 | 100.30 | 100.72 | 1,558,758 | -2.24(-2.18%) |
Mar 26, 2018 | 101.10 | 103.33 | 100.68 | 102.96 | 2,032,194 | +2.90(+2.90%) |
Mar 23, 2018 | 100.68 | 103.11 | 99.95 | 100.06 | 2,153,194 | -0.07(-0.07%) |
Mar 22, 2018 | 100.62 | 101.24 | 99.01 | 100.13 | 1,379,746 | -1.46(-1.44%) |
Mar 21, 2018 | 100.32 | 102.85 | 99.64 | 101.59 | 1,656,144 | +1.93(+1.94%) |
Mar 20, 2018 | 98.73 | 101.32 | 98.70 | 99.65 | 1,761,993 | +1.78(+1.81%) |
Mar 19, 2018 | 98.11 | 98.11 | 96.99 | 97.88 | 1,410,869 | -0.54(-0.54%) |
Mar 16, 2018 | 96.49 | 98.74 | 96.26 | 98.41 | 2,124,654 | +1.94(+2.02%) |
Mar 15, 2018 | 98.59 | 99.32 | 94.38 | 96.47 | 1,994,067 | -2.17(-2.20%) |
Mar 14, 2018 | 97.79 | 99.79 | 97.79 | 98.64 | 1,461,160 | +0.85(+0.87%) |
Mar 13, 2018 | 99.25 | 100.42 | 97.41 | 97.79 | 2,018,463 | -1.41(-1.42%) |
Mar 12, 2018 | 101.84 | 101.89 | 98.50 | 99.20 | 2,298,044 | -2.15(-2.12%) |
Mar 09, 2018 | 100.89 | 102.14 | 99.96 | 101.35 | 2,189,075 | +1.65(+1.65%) |
Mar 08, 2018 | 96.36 | 99.83 | 96.09 | 99.70 | 4,171,525 | +3.75(+3.91%) |
Mar 07, 2018 | 97.13 | 95.95 | 2,089,687 | +0.29(+0.30%) | ||
Mar 06, 2018 | 94.25 | 96.54 | 93.83 | 95.67 | 2,489,765 | +1.96(+2.10%) |
Mar 05, 2018 | 91.28 | 94.46 | 90.63 | 93.70 | 2,313,120 | +2.43(+2.66%) |
Mar 02, 2018 | 89.73 | 91.57 | 89.39 | 91.27 | 1,496,140 | +0.94(+1.04%) |