Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 148.85 | 151.32 | 148.40 | 149.70 | 190,400 | +0.55(+0.37%) |
Sep 27, 2018 | 154.65 | 154.65 | 147.50 | 149.15 | 306,420 | -5.10(-3.31%) |
Sep 26, 2018 | 156.20 | 156.20 | 153.21 | 154.25 | 123,307 | -1.40(-0.90%) |
Sep 25, 2018 | 152.20 | 156.20 | 151.43 | 155.65 | 135,783 | +3.75(+2.47%) |
Sep 24, 2018 | 149.25 | 152.10 | 148.57 | 151.90 | 171,198 | +2.55(+1.71%) |
Sep 21, 2018 | 150.70 | 152.10 | 148.75 | 149.35 | 239,800 | -1.95(-1.29%) |
Sep 20, 2018 | 151.45 | 152.30 | 149.95 | 151.30 | 177,691 | +0.80(+0.53%) |
Sep 19, 2018 | 152.40 | 153.60 | 148.30 | 150.50 | 205,276 | -1.65(-1.08%) |
Sep 18, 2018 | 152.70 | 155.70 | 151.55 | 152.15 | 259,746 | -0.80(-0.52%) |
Sep 17, 2018 | 156.65 | 158.70 | 151.55 | 152.95 | 726,467 | -3.85(-2.46%) |
Sep 14, 2018 | 155.80 | 157.15 | 154.30 | 156.80 | 325,300 | +1.75(+1.13%) |
Sep 13, 2018 | 155.15 | 156.65 | 153.60 | 155.05 | 314,177 | +1.05(+0.68%) |
Sep 12, 2018 | 148.20 | 154.25 | 148.05 | 154.00 | 470,529 | +5.90(+3.98%) |
Sep 11, 2018 | 142.95 | 148.95 | 141.30 | 148.10 | 454,434 | +5.10(+3.57%) |
Sep 10, 2018 | 142.75 | 144.55 | 141.90 | 143.00 | 157,229 | +0.90(+0.63%) |
Sep 07, 2018 | 142.20 | 145.30 | 141.85 | 142.10 | 252,300 | -0.35(-0.25%) |
Sep 06, 2018 | 138.95 | 142.75 | 138.95 | 142.45 | 305,300 | +3.70(+2.67%) |
Sep 05, 2018 | 140.25 | 140.40 | 133.10 | 138.75 | 344,824 | -1.85(-1.32%) |
Sep 04, 2018 | 138.75 | 140.93 | 136.80 | 140.60 | 250,994 | +1.75(+1.26%) |
Aug 31, 2018 | 138.85 | 138.85 | 138.85 | 0 | +3.05(+2.25%) | |
Aug 30, 2018 | 134.40 | 136.05 | 132.90 | 135.80 | 218,407 | +1.05(+0.78%) |
Aug 29, 2018 | 131.45 | 135.00 | 131.20 | 134.75 | 434,599 | +3.25(+2.47%) |
Aug 28, 2018 | 130.90 | 132.00 | 129.25 | 131.50 | 241,971 | +0.70(+0.54%) |
Aug 27, 2018 | 129.80 | 131.55 | 128.90 | 130.80 | 189,417 | +1.70(+1.32%) |
Aug 24, 2018 | 129.50 | 130.00 | 127.10 | 129.10 | 171,500 | -0.25(-0.19%) |
Aug 23, 2018 | 129.10 | 131.00 | 128.40 | 129.35 | 180,528 | -0.05(-0.04%) |
Aug 22, 2018 | 126.65 | 129.85 | 126.15 | 129.40 | 159,348 | +2.40(+1.89%) |
Aug 21, 2018 | 125.35 | 127.40 | 124.60 | 127.00 | 199,006 | +2.00(+1.60%) |
Aug 20, 2018 | 126.55 | 126.55 | 122.45 | 125.00 | 258,519 | -0.70(-0.56%) |
Aug 17, 2018 | 128.25 | 129.00 | 125.30 | 125.70 | 336,700 | -2.60(-2.03%) |
Aug 16, 2018 | 124.00 | 128.78 | 123.58 | 128.30 | 424,761 | +4.45(+3.59%) |
Aug 15, 2018 | 121.80 | 124.15 | 118.60 | 123.85 | 338,960 | +1.20(+0.98%) |
Aug 14, 2018 | 121.90 | 123.80 | 120.25 | 122.65 | 236,507 | +1.10(+0.90%) |
Aug 13, 2018 | 124.80 | 125.80 | 121.05 | 121.55 | 264,344 | -2.80(-2.25%) |
Aug 10, 2018 | 123.90 | 127.10 | 123.75 | 124.35 | 450,800 | +0.25(+0.20%) |
Aug 09, 2018 | 125.40 | 127.05 | 122.10 | 124.10 | 739,730 | -0.55(-0.44%) |
Aug 08, 2018 | 148.55 | 148.55 | 120.20 | 124.65 | 1,909,171 | -23.90(-16.09%) |
Aug 07, 2018 | 148.45 | 149.60 | 145.35 | 148.55 | 345,193 | +0.50(+0.34%) |
Aug 06, 2018 | 146.00 | 150.95 | 145.15 | 148.05 | 534,031 | +2.00(+1.37%) |
Aug 03, 2018 | 145.05 | 147.85 | 142.25 | 146.05 | 263,300 | -0.75(-0.51%) |
Aug 02, 2018 | 143.65 | 147.00 | 142.35 | 146.80 | 195,758 | +1.90(+1.31%) |
Aug 01, 2018 | 142.25 | 146.35 | 141.65 | 144.90 | 361,351 | +2.65(+1.86%) |
Jul 31, 2018 | 139.30 | 143.00 | 138.35 | 142.25 | 251,394 | +2.95(+2.12%) |
Jul 30, 2018 | 140.90 | 140.95 | 135.40 | 139.30 | 432,321 | -1.75(-1.24%) |
Jul 27, 2018 | 143.75 | 144.12 | 138.25 | 141.05 | 322,000 | -3.20(-2.22%) |
Jul 26, 2018 | 144.40 | 146.65 | 142.30 | 144.25 | 285,628 | -1.05(-0.72%) |
Jul 25, 2018 | 138.30 | 146.45 | 138.30 | 145.30 | 348,389 | +7.20(+5.21%) |
Jul 24, 2018 | 143.05 | 143.75 | 137.35 | 138.10 | 400,228 | -4.95(-3.46%) |
Jul 23, 2018 | 137.05 | 144.45 | 136.15 | 143.05 | 335,606 | +5.80(+4.23%) |
Jul 20, 2018 | 139.00 | 139.90 | 137.00 | 137.25 | 366,033 | -1.50(-1.08%) |
Jul 19, 2018 | 139.50 | 140.75 | 138.60 | 138.75 | 234,109 | -0.85(-0.61%) |
Jul 18, 2018 | 140.20 | 140.50 | 138.00 | 139.60 | 223,750 | +0.15(+0.11%) |
Jul 17, 2018 | 135.50 | 139.85 | 135.50 | 139.45 | 309,179 | +3.25(+2.39%) |
Jul 16, 2018 | 135.55 | 137.30 | 133.95 | 136.20 | 312,252 | +0.85(+0.63%) |
Jul 13, 2018 | 139.45 | 139.70 | 134.45 | 135.35 | 357,574 | -4.65(-3.32%) |
Jul 12, 2018 | 138.90 | 140.85 | 138.50 | 140.00 | 334,468 | +1.00(+0.72%) |
Jul 11, 2018 | 138.50 | 141.30 | 138.40 | 139.00 | 209,625 | -1.10(-0.79%) |
Jul 10, 2018 | 141.00 | 141.65 | 139.70 | 140.10 | 291,250 | -1.00(-0.71%) |
Jul 09, 2018 | 142.45 | 143.45 | 139.60 | 141.10 | 325,613 | -1.35(-0.95%) |
Jul 06, 2018 | 142.60 | 145.15 | 141.45 | 142.45 | 315,097 | +0.40(+0.28%) |
Jul 05, 2018 | 143.40 | 143.40 | 139.45 | 142.05 | 673,553 | -0.65(-0.46%) |
Jul 03, 2018 | 142.70 | 142.70 | 142.70 | 0 | +4.15(+3.00%) |