Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 147.31 | 150.39 | 147.17 | 150.36 | 137,300 | +2.98(+2.02%) |
Sep 27, 2018 | 148.30 | 148.61 | 146.69 | 147.38 | 51,484 | -0.41(-0.28%) |
Sep 26, 2018 | 150.88 | 152.97 | 147.55 | 147.79 | 70,528 | -3.04(-2.02%) |
Sep 25, 2018 | 151.15 | 154.13 | 150.06 | 150.83 | 98,193 | -0.37(-0.24%) |
Sep 24, 2018 | 152.79 | 152.79 | 150.41 | 151.20 | 89,416 | -1.65(-1.08%) |
Sep 21, 2018 | 152.38 | 158.18 | 151.90 | 152.85 | 196,800 | +0.58(+0.38%) |
Sep 20, 2018 | 151.20 | 153.55 | 147.76 | 152.27 | 85,400 | +1.58(+1.05%) |
Sep 19, 2018 | 152.31 | 154.95 | 149.53 | 150.69 | 84,729 | -1.53(-1.01%) |
Sep 18, 2018 | 151.71 | 155.57 | 150.54 | 152.22 | 121,051 | +0.89(+0.59%) |
Sep 17, 2018 | 150.71 | 153.77 | 148.76 | 151.33 | 72,867 | +0.69(+0.46%) |
Sep 14, 2018 | 148.71 | 151.46 | 148.71 | 150.64 | 72,800 | +1.43(+0.96%) |
Sep 13, 2018 | 151.73 | 151.80 | 148.81 | 149.21 | 49,929 | -1.59(-1.05%) |
Sep 12, 2018 | 151.73 | 152.79 | 150.16 | 150.80 | 77,977 | -1.07(-0.70%) |
Sep 11, 2018 | 152.71 | 153.41 | 151.76 | 151.87 | 45,074 | -1.65(-1.07%) |
Sep 10, 2018 | 154.59 | 155.90 | 153.11 | 153.52 | 79,646 | -0.23(-0.15%) |
Sep 07, 2018 | 154.52 | 156.43 | 153.50 | 153.75 | 75,100 | -0.93(-0.60%) |
Sep 06, 2018 | 152.78 | 155.00 | 152.78 | 154.68 | 66,873 | +1.83(+1.20%) |
Sep 05, 2018 | 149.58 | 153.29 | 148.16 | 152.85 | 101,367 | +3.22(+2.15%) |
Sep 04, 2018 | 149.50 | 150.40 | 147.07 | 149.63 | 46,648 | -0.18(-0.12%) |
Aug 31, 2018 | 149.81 | 149.81 | 149.81 | 0 | +0.33(+0.22%) | |
Aug 30, 2018 | 149.59 | 151.52 | 148.55 | 149.48 | 56,170 | -0.11(-0.07%) |
Aug 29, 2018 | 149.01 | 150.10 | 148.70 | 149.59 | 38,091 | +0.99(+0.67%) |
Aug 28, 2018 | 150.69 | 151.70 | 148.57 | 148.60 | 41,186 | -2.09(-1.39%) |
Aug 27, 2018 | 149.88 | 151.90 | 148.74 | 150.69 | 82,460 | +1.51(+1.01%) |
Aug 24, 2018 | 147.43 | 149.44 | 147.30 | 149.18 | 47,100 | +2.14(+1.46%) |
Aug 23, 2018 | 147.56 | 148.61 | 146.50 | 147.04 | 48,444 | -0.53(-0.36%) |
Aug 22, 2018 | 147.93 | 148.12 | 146.43 | 147.57 | 55,020 | -0.84(-0.57%) |
Aug 21, 2018 | 145.44 | 149.88 | 145.44 | 148.41 | 54,891 | +3.17(+2.18%) |
Aug 20, 2018 | 145.19 | 147.26 | 144.01 | 145.24 | 35,709 | +0.29(+0.20%) |
Aug 17, 2018 | 142.54 | 145.28 | 142.54 | 144.95 | 35,300 | +2.14(+1.50%) |
Aug 16, 2018 | 144.26 | 145.56 | 142.67 | 142.81 | 58,614 | -0.32(-0.22%) |
Aug 15, 2018 | 143.53 | 145.59 | 141.69 | 143.13 | 72,081 | -1.47(-1.02%) |
Aug 14, 2018 | 139.92 | 145.28 | 139.92 | 144.60 | 101,565 | +4.36(+3.11%) |
Aug 13, 2018 | 139.87 | 141.27 | 139.67 | 140.24 | 80,163 | +0.37(+0.26%) |
Aug 10, 2018 | 139.00 | 147.90 | 139.00 | 139.87 | 40,900 | -0.13(-0.09%) |
Aug 09, 2018 | 140.16 | 141.78 | 139.70 | 140.00 | 133,999 | +0.22(+0.16%) |
Aug 08, 2018 | 139.34 | 140.75 | 136.76 | 139.78 | 116,737 | +0.27(+0.19%) |
Aug 07, 2018 | 142.48 | 143.78 | 139.23 | 139.51 | 103,653 | -2.64(-1.86%) |
Aug 06, 2018 | 139.99 | 143.23 | 139.01 | 142.15 | 54,486 | +2.25(+1.61%) |
Aug 03, 2018 | 144.01 | 145.90 | 139.29 | 139.90 | 87,000 | -3.07(-2.15%) |
Aug 02, 2018 | 142.88 | 145.46 | 140.24 | 142.97 | 76,276 | -0.82(-0.57%) |
Aug 01, 2018 | 145.34 | 151.50 | 140.38 | 143.79 | 107,523 | -1.59(-1.09%) |
Jul 31, 2018 | 142.37 | 147.37 | 142.16 | 145.38 | 165,620 | +3.50(+2.47%) |
Jul 30, 2018 | 140.74 | 143.57 | 140.74 | 141.88 | 61,700 | +0.79(+0.56%) |
Jul 27, 2018 | 144.37 | 144.55 | 139.61 | 141.09 | 84,300 | -3.44(-2.38%) |
Jul 26, 2018 | 141.60 | 146.22 | 141.60 | 144.53 | 98,730 | +2.92(+2.06%) |
Jul 25, 2018 | 138.02 | 143.62 | 138.02 | 141.61 | 59,323 | +3.52(+2.55%) |
Jul 24, 2018 | 139.46 | 140.33 | 137.45 | 138.09 | 51,894 | -0.98(-0.70%) |
Jul 23, 2018 | 139.28 | 140.45 | 137.59 | 139.07 | 71,164 | -0.55(-0.39%) |
Jul 20, 2018 | 138.00 | 140.27 | 136.80 | 139.62 | 66,073 | +1.34(+0.97%) |
Jul 19, 2018 | 136.97 | 139.09 | 136.01 | 138.28 | 60,412 | +0.95(+0.69%) |
Jul 18, 2018 | 134.71 | 138.08 | 133.85 | 137.33 | 71,477 | +2.40(+1.78%) |
Jul 17, 2018 | 133.64 | 135.08 | 133.64 | 134.93 | 55,557 | +0.97(+0.72%) |
Jul 16, 2018 | 135.45 | 135.70 | 133.16 | 133.96 | 36,517 | -1.42(-1.05%) |
Jul 13, 2018 | 133.08 | 135.60 | 133.08 | 135.38 | 93,560 | +2.39(+1.80%) |
Jul 12, 2018 | 132.80 | 133.56 | 130.00 | 132.99 | 73,780 | +0.96(+0.73%) |
Jul 11, 2018 | 132.76 | 134.15 | 131.89 | 132.03 | 41,887 | -1.62(-1.21%) |
Jul 10, 2018 | 135.30 | 136.33 | 132.50 | 133.65 | 51,376 | -1.34(-0.99%) |
Jul 09, 2018 | 133.45 | 135.86 | 132.59 | 134.99 | 69,451 | +1.90(+1.43%) |
Jul 06, 2018 | 131.03 | 134.36 | 131.00 | 133.09 | 86,682 | +2.03(+1.55%) |
Jul 05, 2018 | 128.91 | 131.17 | 127.63 | 131.06 | 79,208 | +2.82(+2.20%) |
Jul 03, 2018 | 128.24 | 128.24 | 128.24 | 0 | -0.26(-0.20%) |