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%) |