Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 150.02 | 150.71 | 150.02 | 150.45 | 59,637 | +0.10(+0.07%) |
Sep 27, 2018 | 149.95 | 150.77 | 149.95 | 150.34 | 31,228 | +0.83(+0.56%) |
Sep 26, 2018 | 149.84 | 150.71 | 149.31 | 149.51 | 51,958 | -0.16(-0.10%) |
Sep 25, 2018 | 149.84 | 149.92 | 149.40 | 149.66 | 37,250 | +0.08(+0.05%) |
Sep 24, 2018 | 149.07 | 149.69 | 148.60 | 149.59 | 60,258 | +0.01(+0.01%) |
Sep 21, 2018 | 150.42 | 150.43 | 149.54 | 149.58 | 66,986 | -0.35(-0.23%) |
Sep 20, 2018 | 149.29 | 150.04 | 149.25 | 149.93 | 62,572 | +1.33(+0.90%) |
Sep 19, 2018 | 148.70 | 149.01 | 148.12 | 148.60 | 36,479 | -0.03(-0.02%) |
Sep 18, 2018 | 147.71 | 149.02 | 147.71 | 148.62 | 36,469 | +0.93(+0.63%) |
Sep 17, 2018 | 149.04 | 149.04 | 147.52 | 147.69 | 60,367 | -1.41(-0.94%) |
Sep 14, 2018 | 149.28 | 149.49 | 148.65 | 149.10 | 48,650 | -0.14(-0.09%) |
Sep 13, 2018 | 148.73 | 149.40 | 148.72 | 149.24 | 50,876 | +1.27(+0.86%) |
Sep 12, 2018 | 148.05 | 148.12 | 147.13 | 147.97 | 53,266 | -0.14(-0.10%) |
Sep 11, 2018 | 146.93 | 148.24 | 146.85 | 148.11 | 41,620 | +0.92(+0.63%) |
Sep 10, 2018 | 147.67 | 147.68 | 146.94 | 147.18 | 43,144 | +0.25(+0.17%) |
Sep 07, 2018 | 146.63 | 147.80 | 146.46 | 146.94 | 43,774 | -0.40(-0.27%) |
Sep 06, 2018 | 147.97 | 147.97 | 146.43 | 147.33 | 61,178 | -0.52(-0.35%) |
Sep 05, 2018 | 148.91 | 148.91 | 147.37 | 147.85 | 77,039 | -1.27(-0.85%) |
Sep 04, 2018 | 149.26 | 149.26 | 148.36 | 149.12 | 84,141 | -0.23(-0.15%) |
Aug 31, 2018 | 149.35 | 149.35 | 149.35 | 0 | +0.15(+0.10%) | |
Aug 30, 2018 | 149.43 | 149.91 | 148.80 | 149.20 | 54,783 | -0.45(-0.30%) |
Aug 29, 2018 | 148.56 | 149.66 | 148.55 | 149.65 | 71,561 | +1.28(+0.87%) |
Aug 28, 2018 | 148.58 | 148.58 | 148.04 | 148.37 | 58,798 | +0.27(+0.18%) |
Aug 27, 2018 | 147.71 | 148.14 | 147.43 | 148.10 | 52,467 | +1.24(+0.84%) |
Aug 24, 2018 | 146.15 | 146.90 | 146.14 | 146.86 | 39,428 | +1.13(+0.78%) |
Aug 23, 2018 | 145.76 | 146.43 | 145.51 | 145.73 | 66,301 | -0.06(-0.04%) |
Aug 22, 2018 | 145.29 | 146.00 | 145.22 | 145.78 | 68,825 | +0.22(+0.15%) |
Aug 21, 2018 | 145.63 | 146.17 | 145.56 | 145.57 | 49,759 | +0.25(+0.17%) |
Aug 20, 2018 | 145.49 | 145.52 | 144.94 | 145.32 | 39,867 | +0.22(+0.15%) |
Aug 17, 2018 | 144.55 | 145.39 | 144.24 | 145.11 | 31,267 | +0.28(+0.20%) |
Aug 16, 2018 | 144.91 | 145.53 | 144.64 | 144.82 | 62,639 | +0.77(+0.54%) |
Aug 15, 2018 | 144.39 | 144.60 | 143.19 | 144.05 | 86,862 | -1.13(-0.78%) |
Aug 14, 2018 | 144.85 | 145.37 | 144.35 | 145.18 | 53,384 | +0.84(+0.58%) |
Aug 13, 2018 | 144.84 | 145.53 | 144.28 | 144.34 | 153,224 | -0.26(-0.18%) |
Aug 10, 2018 | 144.79 | 145.14 | 144.30 | 144.61 | 59,355 | -1.11(-0.76%) |
Aug 09, 2018 | 145.75 | 146.19 | 145.66 | 145.72 | 46,404 | +0.01(+0.01%) |
Aug 08, 2018 | 145.61 | 145.94 | 145.28 | 145.71 | 50,568 | +0.12(+0.08%) |
Aug 07, 2018 | 145.53 | 145.88 | 145.29 | 145.59 | 60,425 | +0.43(+0.30%) |
Aug 06, 2018 | 144.47 | 145.19 | 144.29 | 145.15 | 56,783 | +0.68(+0.47%) |
Aug 03, 2018 | 144.26 | 144.48 | 143.82 | 144.47 | 47,696 | +0.45(+0.31%) |
Aug 02, 2018 | 141.97 | 144.23 | 141.97 | 144.02 | 50,595 | +1.21(+0.85%) |
Aug 01, 2018 | 142.96 | 143.37 | 142.28 | 142.81 | 54,609 | +0.44(+0.31%) |
Jul 31, 2018 | 141.91 | 142.94 | 141.64 | 142.37 | 51,652 | +0.96(+0.68%) |
Jul 30, 2018 | 143.24 | 143.24 | 140.99 | 141.41 | 72,038 | -1.81(-1.26%) |
Jul 27, 2018 | 145.38 | 145.38 | 142.60 | 143.22 | 99,737 | -1.59(-1.09%) |
Jul 26, 2018 | 144.95 | 145.19 | 144.58 | 144.80 | 90,135 | -1.34(-0.92%) |
Jul 25, 2018 | 144.25 | 146.16 | 144.25 | 146.14 | 89,259 | +1.93(+1.34%) |
Jul 24, 2018 | 144.61 | 145.01 | 143.74 | 144.21 | 58,719 | +0.62(+0.43%) |
Jul 23, 2018 | 143.24 | 143.61 | 142.73 | 143.60 | 43,299 | +0.21(+0.14%) |
Jul 20, 2018 | 143.48 | 143.92 | 143.26 | 143.39 | 69,455 | +0.05(+0.03%) |
Jul 19, 2018 | 143.53 | 143.72 | 143.18 | 143.34 | 54,083 | -0.62(-0.43%) |
Jul 18, 2018 | 143.84 | 144.05 | 143.41 | 143.96 | 36,566 | +0.12(+0.08%) |
Jul 17, 2018 | 142.24 | 143.99 | 142.16 | 143.84 | 50,852 | +0.99(+0.69%) |
Jul 16, 2018 | 143.41 | 143.41 | 142.72 | 142.85 | 49,190 | -0.40(-0.28%) |
Jul 13, 2018 | 143.13 | 143.35 | 142.77 | 143.25 | 46,124 | +0.21(+0.14%) |
Jul 12, 2018 | 141.94 | 143.04 | 141.85 | 143.04 | 54,730 | +1.84(+1.30%) |
Jul 11, 2018 | 140.99 | 141.72 | 140.91 | 141.20 | 68,468 | -0.80(-0.56%) |
Jul 10, 2018 | 141.82 | 142.13 | 141.62 | 142.00 | 58,700 | +0.46(+0.33%) |
Jul 09, 2018 | 141.06 | 141.54 | 140.69 | 141.54 | 65,075 | +1.19(+0.85%) |
Jul 06, 2018 | 139.00 | 140.52 | 138.88 | 140.35 | 46,052 | +1.43(+1.03%) |
Jul 05, 2018 | 138.30 | 138.92 | 137.65 | 138.92 | 52,457 | +1.53(+1.11%) |
Jul 03, 2018 | 137.39 | 137.39 | 137.39 | 0 | -1.07(-0.77%) |