Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.47 | 158.56 | 155.19 | 156.41 | 152,073 | +0.47(+0.30%) |
Sep 27, 2018 | 156.13 | 156.32 | 153.32 | 155.94 | 119,618 | +0.94(+0.60%) |
Sep 26, 2018 | 157.35 | 158.09 | 154.82 | 155.01 | 91,628 | -3.65(-2.30%) |
Sep 25, 2018 | 158.94 | 160.25 | 158.47 | 158.66 | 141,269 | +1.50(+0.95%) |
Sep 24, 2018 | 158.00 | 159.22 | 155.57 | 157.16 | 118,094 | +1.78(+1.14%) |
Sep 21, 2018 | 154.54 | 156.22 | 153.79 | 155.38 | 125,765 | +1.81(+1.18%) |
Sep 20, 2018 | 154.69 | 155.62 | 153.10 | 153.57 | 128,049 | +0.56(+0.37%) |
Sep 19, 2018 | 150.95 | 154.78 | 150.95 | 153.01 | 101,692 | +2.06(+1.36%) |
Sep 18, 2018 | 149.93 | 151.70 | 149.65 | 150.95 | 121,503 | +2.90(+1.96%) |
Sep 17, 2018 | 150.77 | 151.05 | 147.78 | 148.06 | 85,752 | -2.15(-1.43%) |
Sep 14, 2018 | 148.43 | 151.05 | 148.06 | 150.21 | 79,958 | +1.87(+1.26%) |
Sep 13, 2018 | 149.46 | 150.53 | 148.15 | 148.34 | 138,485 | -1.96(-1.31%) |
Sep 12, 2018 | 149.09 | 151.14 | 148.71 | 150.30 | 102,267 | +3.36(+2.29%) |
Sep 11, 2018 | 143.39 | 147.50 | 143.20 | 146.94 | 129,057 | +3.46(+2.41%) |
Sep 10, 2018 | 143.29 | 144.97 | 143.20 | 143.48 | 105,564 | +0.75(+0.52%) |
Sep 07, 2018 | 140.77 | 142.73 | 138.90 | 142.73 | 136,535 | +0.84(+0.59%) |
Sep 06, 2018 | 146.47 | 146.47 | 141.24 | 141.89 | 161,016 | -4.67(-3.19%) |
Sep 05, 2018 | 148.62 | 148.62 | 145.25 | 146.56 | 176,038 | -3.36(-2.24%) |
Sep 04, 2018 | 153.01 | 153.01 | 148.62 | 149.93 | 144,089 | -1.77(-1.17%) |
Aug 31, 2018 | 151.70 | 151.70 | 151.70 | 0 | -0.47(-0.31%) | |
Aug 30, 2018 | 155.44 | 155.44 | 151.19 | 152.17 | 130,960 | -3.46(-2.22%) |
Aug 29, 2018 | 154.32 | 156.28 | 153.38 | 155.62 | 100,689 | +1.59(+1.03%) |
Aug 28, 2018 | 155.62 | 157.07 | 153.47 | 154.03 | 63,659 | -1.50(-0.96%) |
Aug 27, 2018 | 155.25 | 157.77 | 155.16 | 155.53 | 62,396 | +0.47(+0.30%) |
Aug 24, 2018 | 155.25 | 156.00 | 154.13 | 155.06 | 97,172 | +1.21(+0.79%) |
Aug 23, 2018 | 154.22 | 154.97 | 153.19 | 153.85 | 138,994 | -1.21(-0.78%) |
Aug 22, 2018 | 154.60 | 155.72 | 153.75 | 155.06 | 159,493 | +2.15(+1.41%) |
Aug 21, 2018 | 152.45 | 154.50 | 152.45 | 152.91 | 82,042 | +2.61(+1.74%) |
Aug 20, 2018 | 148.06 | 150.77 | 147.96 | 150.30 | 84,433 | +2.71(+1.84%) |
Aug 17, 2018 | 146.66 | 148.15 | 145.72 | 147.59 | 142,787 | +1.40(+0.96%) |
Aug 16, 2018 | 146.28 | 147.51 | 145.44 | 146.19 | 87,984 | +0.93(+0.64%) |
Aug 15, 2018 | 151.51 | 151.70 | 143.39 | 145.25 | 164,729 | -7.85(-5.12%) |
Aug 14, 2018 | 154.50 | 155.53 | 152.63 | 153.10 | 141,357 | +0.19(+0.12%) |
Aug 13, 2018 | 157.02 | 157.31 | 152.45 | 152.91 | 141,336 | -4.39(-2.79%) |
Aug 10, 2018 | 155.25 | 157.68 | 154.41 | 157.31 | 445,834 | +1.87(+1.20%) |
Aug 09, 2018 | 157.59 | 157.74 | 155.06 | 155.44 | 94,454 | -2.15(-1.36%) |
Aug 08, 2018 | 156.74 | 157.63 | 155.44 | 157.59 | 134,257 | +0.09(+0.06%) |
Aug 07, 2018 | 158.43 | 160.20 | 157.49 | 157.49 | 79,983 | +0.94(+0.60%) |
Aug 06, 2018 | 156.28 | 157.31 | 155.72 | 156.56 | 113,524 | +0.75(+0.48%) |
Aug 03, 2018 | 156.84 | 159.45 | 155.34 | 155.81 | 87,826 | -1.59(-1.01%) |
Aug 02, 2018 | 154.78 | 158.61 | 154.13 | 157.40 | 113,785 | +0.28(+0.18%) |
Aug 01, 2018 | 157.59 | 159.08 | 154.50 | 157.12 | 200,306 | -2.15(-1.35%) |
Jul 31, 2018 | 158.99 | 160.81 | 156.46 | 159.27 | 116,092 | -0.19(-0.12%) |
Jul 30, 2018 | 157.77 | 161.04 | 157.77 | 159.45 | 106,631 | +3.46(+2.22%) |
Jul 27, 2018 | 154.22 | 157.40 | 154.22 | 156.00 | 100,769 | +1.87(+1.21%) |
Jul 26, 2018 | 151.33 | 154.78 | 150.49 | 154.13 | 127,733 | +2.90(+1.91%) |
Jul 25, 2018 | 151.42 | 151.70 | 149.51 | 151.23 | 92,180 | -0.09(-0.06%) |
Jul 24, 2018 | 152.17 | 153.85 | 151.09 | 151.33 | 86,091 | +0.19(+0.12%) |
Jul 23, 2018 | 154.60 | 154.60 | 150.30 | 151.14 | 120,855 | -2.80(-1.82%) |
Jul 20, 2018 | 155.06 | 155.62 | 153.38 | 153.94 | 82,412 | -1.12(-0.72%) |
Jul 19, 2018 | 155.34 | 156.65 | 154.41 | 155.06 | 107,387 | -0.75(-0.48%) |
Jul 18, 2018 | 156.00 | 156.98 | 153.75 | 155.81 | 119,555 | -0.93(-0.60%) |
Jul 17, 2018 | 156.09 | 157.72 | 155.25 | 156.74 | 109,161 | +0.00(+0.00%) |
Jul 16, 2018 | 156.84 | 157.96 | 154.69 | 156.74 | 82,828 | -2.90(-1.81%) |
Jul 13, 2018 | 158.80 | 160.68 | 158.43 | 159.64 | 118,415 | +1.12(+0.71%) |
Jul 12, 2018 | 160.29 | 160.29 | 155.72 | 158.52 | 141,360 | -0.28(-0.18%) |
Jul 11, 2018 | 160.57 | 164.03 | 158.15 | 158.80 | 129,850 | -4.58(-2.80%) |
Jul 10, 2018 | 163.47 | 166.01 | 161.97 | 163.38 | 334,740 | +1.03(+0.63%) |
Jul 09, 2018 | 158.99 | 163.10 | 158.99 | 162.35 | 90,675 | +4.39(+2.78%) |
Jul 06, 2018 | 154.60 | 158.52 | 153.75 | 157.96 | 80,756 | +2.24(+1.44%) |
Jul 05, 2018 | 156.09 | 156.84 | 154.88 | 155.72 | 92,473 | +0.37(+0.24%) |
Jul 03, 2018 | 155.34 | 155.34 | 155.34 | 0 | +1.77(+1.16%) |