Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 133.94 | 135.89 | 133.41 | 133.75 | 514,894 | -1.45(-1.07%) |
Sep 27, 2018 | 136.42 | 136.60 | 134.84 | 135.19 | 409,150 | -0.87(-0.64%) |
Sep 26, 2018 | 137.49 | 138.28 | 135.74 | 136.07 | 500,804 | -1.39(-1.01%) |
Sep 25, 2018 | 141.41 | 141.67 | 137.23 | 137.46 | 324,145 | -3.41(-2.42%) |
Sep 24, 2018 | 143.96 | 144.72 | 140.80 | 140.87 | 345,698 | -3.55(-2.46%) |
Sep 21, 2018 | 143.28 | 144.46 | 142.62 | 144.42 | 690,716 | +1.58(+1.11%) |
Sep 20, 2018 | 143.39 | 144.51 | 141.59 | 142.84 | 246,793 | +0.36(+0.25%) |
Sep 19, 2018 | 139.71 | 143.29 | 139.17 | 142.47 | 292,323 | +3.48(+2.51%) |
Sep 18, 2018 | 139.08 | 139.94 | 137.79 | 138.99 | 337,672 | +0.03(+0.02%) |
Sep 17, 2018 | 140.21 | 140.89 | 138.79 | 138.96 | 317,875 | -0.89(-0.64%) |
Sep 14, 2018 | 137.87 | 140.27 | 137.69 | 139.85 | 319,547 | +2.21(+1.61%) |
Sep 13, 2018 | 140.02 | 140.14 | 137.38 | 137.64 | 234,920 | -1.42(-1.02%) |
Sep 12, 2018 | 139.17 | 139.86 | 138.31 | 139.06 | 329,949 | -0.79(-0.57%) |
Sep 11, 2018 | 139.14 | 140.48 | 138.16 | 139.85 | 374,067 | -0.10(-0.07%) |
Sep 10, 2018 | 140.16 | 141.09 | 139.56 | 139.95 | 297,920 | +0.34(+0.25%) |
Sep 07, 2018 | 140.15 | 142.48 | 138.02 | 139.61 | 512,032 | -1.11(-0.79%) |
Sep 06, 2018 | 142.52 | 142.52 | 139.95 | 140.71 | 522,801 | -0.77(-0.55%) |
Sep 05, 2018 | 141.35 | 143.29 | 140.73 | 141.49 | 369,562 | -0.22(-0.15%) |
Sep 04, 2018 | 142.83 | 142.83 | 140.92 | 141.70 | 485,372 | -1.21(-0.85%) |
Aug 31, 2018 | 142.91 | 142.91 | 142.91 | 0 | +0.09(+0.06%) | |
Aug 30, 2018 | 144.26 | 144.80 | 142.10 | 142.83 | 444,561 | -2.02(-1.39%) |
Aug 29, 2018 | 143.47 | 145.17 | 142.53 | 144.84 | 422,915 | +1.09(+0.76%) |
Aug 28, 2018 | 144.94 | 147.34 | 143.60 | 143.75 | 812,128 | -1.20(-0.83%) |
Aug 27, 2018 | 145.20 | 147.19 | 144.78 | 144.96 | 298,264 | +0.62(+0.43%) |
Aug 24, 2018 | 143.95 | 144.81 | 143.00 | 144.34 | 336,925 | +1.04(+0.72%) |
Aug 23, 2018 | 145.21 | 145.67 | 143.19 | 143.31 | 330,303 | -2.07(-1.43%) |
Aug 22, 2018 | 145.54 | 146.29 | 144.92 | 145.38 | 258,903 | -0.25(-0.17%) |
Aug 21, 2018 | 144.58 | 146.84 | 144.50 | 145.63 | 372,225 | +0.86(+0.59%) |
Aug 20, 2018 | 143.95 | 145.40 | 143.23 | 144.77 | 394,144 | +1.37(+0.96%) |
Aug 17, 2018 | 142.84 | 143.96 | 142.20 | 143.40 | 380,983 | +0.29(+0.21%) |
Aug 16, 2018 | 142.74 | 145.54 | 142.49 | 143.11 | 395,852 | +0.84(+0.59%) |
Aug 15, 2018 | 142.22 | 143.31 | 139.69 | 142.27 | 967,411 | -1.17(-0.82%) |
Aug 14, 2018 | 144.27 | 144.45 | 142.90 | 143.44 | 488,936 | +0.22(+0.16%) |
Aug 13, 2018 | 144.57 | 145.38 | 142.34 | 143.22 | 437,898 | -1.72(-1.19%) |
Aug 10, 2018 | 146.46 | 146.46 | 143.01 | 144.94 | 416,249 | -2.96(-2.00%) |
Aug 09, 2018 | 148.35 | 150.04 | 147.58 | 147.90 | 386,882 | -0.51(-0.34%) |
Aug 08, 2018 | 151.64 | 153.03 | 147.15 | 148.41 | 642,507 | -3.43(-2.26%) |
Aug 07, 2018 | 150.59 | 153.16 | 150.59 | 151.84 | 667,874 | +1.97(+1.32%) |
Aug 06, 2018 | 148.60 | 150.71 | 148.09 | 149.87 | 660,443 | +1.41(+0.95%) |
Aug 03, 2018 | 151.15 | 152.20 | 145.48 | 148.47 | 1,471,160 | -3.50(-2.31%) |
Aug 02, 2018 | 151.51 | 152.41 | 149.31 | 151.97 | 1,044,199 | +0.15(+0.10%) |
Aug 01, 2018 | 156.43 | 156.48 | 149.45 | 151.83 | 949,789 | -4.40(-2.82%) |
Jul 31, 2018 | 157.55 | 159.69 | 155.30 | 156.23 | 876,099 | +1.26(+0.81%) |
Jul 30, 2018 | 148.78 | 156.67 | 148.78 | 154.97 | 1,023,589 | +7.49(+5.08%) |
Jul 27, 2018 | 147.89 | 148.67 | 146.69 | 147.48 | 476,150 | -0.64(-0.43%) |
Jul 26, 2018 | 147.67 | 148.65 | 145.68 | 148.12 | 346,773 | +0.78(+0.53%) |
Jul 25, 2018 | 148.19 | 148.19 | 146.16 | 147.34 | 335,728 | -0.75(-0.51%) |
Jul 24, 2018 | 147.53 | 149.10 | 147.21 | 148.10 | 574,152 | +1.53(+1.05%) |
Jul 23, 2018 | 144.93 | 147.04 | 144.24 | 146.56 | 447,161 | +1.24(+0.85%) |
Jul 20, 2018 | 145.02 | 146.14 | 143.93 | 145.32 | 350,861 | -0.46(-0.31%) |
Jul 19, 2018 | 146.06 | 147.49 | 144.97 | 145.78 | 317,112 | -1.89(-1.28%) |
Jul 18, 2018 | 145.81 | 147.76 | 145.35 | 147.68 | 402,003 | +2.69(+1.86%) |
Jul 17, 2018 | 144.98 | 145.94 | 144.86 | 144.98 | 257,147 | -0.13(-0.09%) |
Jul 16, 2018 | 145.03 | 145.48 | 144.17 | 145.11 | 560,427 | +0.14(+0.09%) |
Jul 13, 2018 | 145.23 | 145.89 | 144.37 | 144.97 | 375,800 | -0.66(-0.46%) |
Jul 12, 2018 | 148.04 | 148.04 | 145.57 | 145.64 | 353,640 | -1.13(-0.77%) |
Jul 11, 2018 | 147.76 | 147.76 | 145.84 | 146.77 | 351,169 | -2.06(-1.38%) |
Jul 10, 2018 | 147.50 | 148.99 | 146.31 | 148.83 | 436,325 | +1.49(+1.01%) |
Jul 09, 2018 | 145.64 | 147.83 | 144.57 | 147.33 | 423,513 | +2.77(+1.92%) |
Jul 06, 2018 | 144.22 | 145.75 | 144.22 | 144.56 | 650,708 | +0.04(+0.03%) |
Jul 05, 2018 | 145.16 | 146.80 | 142.98 | 144.52 | 336,773 | +0.77(+0.54%) |
Jul 03, 2018 | 143.75 | 143.75 | 143.75 | 0 | -1.63(-1.12%) |