Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 151.11 | 154.10 | 151.11 | 153.75 | 271,600 | +2.95(+1.96%) |
Sep 27, 2018 | 150.30 | 151.81 | 148.95 | 150.80 | 177,168 | +1.25(+0.84%) |
Sep 26, 2018 | 150.11 | 151.68 | 148.76 | 149.55 | 251,835 | +0.12(+0.08%) |
Sep 25, 2018 | 149.63 | 150.47 | 147.69 | 149.43 | 213,319 | -0.24(-0.16%) |
Sep 24, 2018 | 149.55 | 151.63 | 148.49 | 149.67 | 85,995 | -0.58(-0.39%) |
Sep 21, 2018 | 149.98 | 151.57 | 148.17 | 150.25 | 308,800 | +0.26(+0.17%) |
Sep 20, 2018 | 147.49 | 151.86 | 146.94 | 149.99 | 234,273 | +3.17(+2.16%) |
Sep 19, 2018 | 145.86 | 147.34 | 145.80 | 146.82 | 160,971 | +0.17(+0.12%) |
Sep 18, 2018 | 144.99 | 147.07 | 144.65 | 146.65 | 137,208 | +1.38(+0.95%) |
Sep 17, 2018 | 148.00 | 148.00 | 144.91 | 145.27 | 122,794 | -2.43(-1.65%) |
Sep 14, 2018 | 146.64 | 147.98 | 145.62 | 147.70 | 115,000 | +1.73(+1.19%) |
Sep 13, 2018 | 148.28 | 148.28 | 145.94 | 145.97 | 271,188 | -2.18(-1.47%) |
Sep 12, 2018 | 148.10 | 149.04 | 146.28 | 148.15 | 158,280 | +0.81(+0.55%) |
Sep 11, 2018 | 146.04 | 147.89 | 144.00 | 147.34 | 153,150 | +1.84(+1.26%) |
Sep 10, 2018 | 145.38 | 146.63 | 144.00 | 145.50 | 466,313 | +1.51(+1.05%) |
Sep 07, 2018 | 146.32 | 147.90 | 143.95 | 143.99 | 260,300 | -2.41(-1.65%) |
Sep 06, 2018 | 146.38 | 148.12 | 145.34 | 146.40 | 184,729 | -0.07(-0.05%) |
Sep 05, 2018 | 149.65 | 149.65 | 145.33 | 146.47 | 197,366 | -3.63(-2.42%) |
Sep 04, 2018 | 148.35 | 150.18 | 147.70 | 150.10 | 118,526 | +1.08(+0.72%) |
Aug 31, 2018 | 149.02 | 149.02 | 149.02 | 0 | +1.46(+0.99%) | |
Aug 30, 2018 | 146.72 | 148.66 | 146.00 | 147.56 | 141,836 | +0.99(+0.68%) |
Aug 29, 2018 | 146.26 | 147.02 | 144.56 | 146.57 | 129,869 | +0.84(+0.58%) |
Aug 28, 2018 | 145.31 | 146.17 | 144.75 | 145.73 | 119,607 | +0.41(+0.28%) |
Aug 27, 2018 | 144.76 | 146.25 | 144.27 | 145.32 | 110,721 | +0.83(+0.57%) |
Aug 24, 2018 | 144.57 | 145.97 | 144.21 | 144.49 | 189,800 | +0.01(+0.01%) |
Aug 23, 2018 | 145.00 | 146.45 | 143.77 | 144.48 | 140,591 | -0.35(-0.24%) |
Aug 22, 2018 | 143.95 | 145.25 | 143.79 | 144.83 | 77,312 | +0.89(+0.62%) |
Aug 21, 2018 | 142.20 | 144.46 | 140.83 | 143.94 | 125,200 | +2.00(+1.41%) |
Aug 20, 2018 | 143.69 | 144.36 | 141.57 | 141.94 | 140,186 | -1.74(-1.21%) |
Aug 17, 2018 | 143.50 | 144.00 | 141.51 | 143.68 | 260,900 | +0.33(+0.23%) |
Aug 16, 2018 | 146.82 | 147.69 | 142.99 | 143.35 | 362,823 | -1.70(-1.17%) |
Aug 15, 2018 | 144.63 | 145.81 | 144.03 | 145.05 | 128,754 | -0.68(-0.47%) |
Aug 14, 2018 | 146.30 | 147.74 | 145.37 | 145.73 | 281,805 | -0.45(-0.31%) |
Aug 13, 2018 | 146.87 | 149.50 | 144.71 | 146.18 | 238,169 | -1.37(-0.93%) |
Aug 10, 2018 | 143.95 | 149.69 | 142.64 | 147.55 | 559,100 | +3.59(+2.49%) |
Aug 09, 2018 | 144.07 | 145.18 | 143.01 | 143.96 | 175,631 | -0.53(-0.37%) |
Aug 08, 2018 | 145.15 | 145.72 | 143.39 | 144.49 | 201,462 | -0.97(-0.67%) |
Aug 07, 2018 | 143.34 | 145.78 | 143.34 | 145.46 | 274,106 | +1.69(+1.18%) |
Aug 06, 2018 | 143.93 | 145.63 | 142.28 | 143.77 | 195,906 | -0.17(-0.12%) |
Aug 03, 2018 | 143.45 | 144.48 | 142.07 | 143.94 | 176,800 | +0.20(+0.14%) |
Aug 02, 2018 | 139.10 | 144.69 | 138.93 | 143.74 | 209,135 | +4.74(+3.41%) |
Aug 01, 2018 | 140.07 | 140.07 | 137.85 | 139.00 | 265,220 | -0.16(-0.11%) |
Jul 31, 2018 | 138.21 | 140.91 | 137.90 | 139.16 | 233,364 | +1.47(+1.07%) |
Jul 30, 2018 | 140.76 | 141.13 | 137.28 | 137.69 | 243,262 | -3.31(-2.35%) |
Jul 27, 2018 | 132.31 | 142.78 | 132.01 | 141.00 | 447,100 | -3.86(-2.66%) |
Jul 26, 2018 | 143.96 | 146.31 | 138.76 | 144.86 | 387,821 | +4.92(+3.52%) |
Jul 25, 2018 | 139.56 | 142.48 | 136.19 | 139.94 | 304,097 | +0.39(+0.28%) |
Jul 24, 2018 | 140.65 | 142.13 | 137.54 | 139.55 | 449,639 | -1.33(-0.94%) |
Jul 23, 2018 | 140.41 | 141.48 | 139.83 | 140.88 | 296,607 | +0.74(+0.53%) |
Jul 20, 2018 | 138.08 | 140.68 | 138.02 | 140.14 | 227,639 | +1.79(+1.29%) |
Jul 19, 2018 | 136.50 | 139.35 | 136.19 | 138.35 | 163,556 | +1.80(+1.32%) |
Jul 18, 2018 | 137.21 | 137.80 | 135.28 | 136.55 | 177,491 | -0.66(-0.48%) |
Jul 17, 2018 | 136.95 | 137.70 | 135.78 | 137.21 | 381,860 | +0.36(+0.26%) |
Jul 16, 2018 | 138.95 | 138.95 | 136.07 | 136.85 | 325,334 | -1.50(-1.08%) |
Jul 13, 2018 | 138.71 | 139.91 | 137.81 | 138.35 | 180,224 | -1.10(-0.79%) |
Jul 12, 2018 | 137.57 | 140.26 | 137.57 | 139.45 | 217,480 | +2.46(+1.80%) |
Jul 11, 2018 | 136.53 | 137.84 | 135.48 | 136.99 | 256,353 | -0.53(-0.39%) |
Jul 10, 2018 | 135.12 | 138.04 | 134.67 | 137.52 | 235,119 | +1.82(+1.34%) |
Jul 09, 2018 | 133.34 | 136.20 | 132.80 | 135.70 | 293,042 | +2.95(+2.22%) |
Jul 06, 2018 | 132.25 | 133.62 | 130.79 | 132.75 | 142,153 | +0.51(+0.39%) |
Jul 05, 2018 | 133.53 | 130.85 | 132.24 | 142,301 | -0.03(-0.02%) | |
Jul 03, 2018 | 132.27 | 132.27 | 132.27 | 0 | +0.97(+0.74%) |