Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.00 | 157.09 | 152.89 | 153.96 | 701,877 | -1.31(-0.84%) |
Sep 27, 2018 | 156.25 | 156.76 | 153.92 | 155.27 | 481,115 | -0.85(-0.55%) |
Sep 26, 2018 | 158.90 | 159.23 | 155.83 | 156.12 | 371,738 | -2.17(-1.37%) |
Sep 25, 2018 | 160.29 | 160.29 | 157.61 | 158.30 | 386,168 | -1.17(-0.73%) |
Sep 24, 2018 | 160.47 | 160.61 | 156.80 | 159.46 | 475,736 | -2.19(-1.36%) |
Sep 21, 2018 | 159.98 | 169.44 | 159.98 | 161.66 | 1,743,461 | +3.85(+2.44%) |
Sep 20, 2018 | 155.66 | 158.27 | 154.33 | 157.81 | 677,909 | +3.43(+2.22%) |
Sep 19, 2018 | 156.79 | 157.68 | 153.80 | 154.38 | 452,610 | -2.21(-1.41%) |
Sep 18, 2018 | 154.89 | 156.70 | 153.33 | 156.59 | 411,454 | +1.64(+1.06%) |
Sep 17, 2018 | 156.01 | 157.15 | 153.60 | 154.96 | 474,641 | -0.86(-0.55%) |
Sep 14, 2018 | 154.57 | 158.66 | 154.31 | 155.82 | 859,222 | +0.96(+0.62%) |
Sep 13, 2018 | 152.10 | 156.62 | 152.10 | 154.86 | 652,434 | +2.95(+1.94%) |
Sep 12, 2018 | 149.75 | 155.09 | 145.75 | 151.91 | 1,599,183 | -3.04(-1.96%) |
Sep 11, 2018 | 151.92 | 155.90 | 151.39 | 154.95 | 514,551 | +3.19(+2.10%) |
Sep 10, 2018 | 154.04 | 155.20 | 149.47 | 151.75 | 539,557 | -1.43(-0.93%) |
Sep 07, 2018 | 152.48 | 158.01 | 152.15 | 153.18 | 777,640 | +5.83(+3.95%) |
Sep 06, 2018 | 149.27 | 149.89 | 146.91 | 147.36 | 320,184 | -1.44(-0.97%) |
Sep 05, 2018 | 147.00 | 149.28 | 146.83 | 148.80 | 390,535 | +1.19(+0.80%) |
Sep 04, 2018 | 149.32 | 149.53 | 146.77 | 147.61 | 344,161 | -2.08(-1.39%) |
Aug 31, 2018 | 149.69 | 149.69 | 149.69 | 0 | +1.31(+0.88%) | |
Aug 30, 2018 | 149.63 | 149.69 | 146.91 | 148.38 | 476,920 | -1.47(-0.98%) |
Aug 29, 2018 | 149.26 | 149.87 | 147.42 | 149.84 | 453,600 | +1.09(+0.73%) |
Aug 28, 2018 | 150.33 | 152.05 | 148.39 | 148.76 | 716,652 | -1.58(-1.05%) |
Aug 27, 2018 | 147.15 | 151.24 | 146.42 | 150.33 | 599,882 | +4.38(+3.00%) |
Aug 24, 2018 | 144.93 | 146.33 | 143.84 | 145.96 | 302,131 | +1.42(+0.98%) |
Aug 23, 2018 | 145.19 | 145.19 | 143.49 | 144.54 | 445,947 | -0.79(-0.55%) |
Aug 22, 2018 | 144.53 | 145.54 | 142.69 | 145.33 | 345,049 | +0.28(+0.20%) |
Aug 21, 2018 | 142.58 | 146.04 | 142.48 | 145.04 | 527,244 | +2.95(+2.07%) |
Aug 20, 2018 | 140.97 | 142.60 | 140.29 | 142.10 | 426,072 | +1.37(+0.97%) |
Aug 17, 2018 | 139.32 | 140.94 | 138.58 | 140.73 | 461,519 | +1.31(+0.94%) |
Aug 16, 2018 | 137.56 | 140.15 | 137.34 | 139.41 | 604,199 | +2.23(+1.63%) |
Aug 15, 2018 | 134.23 | 137.58 | 133.14 | 137.18 | 518,574 | +2.52(+1.87%) |
Aug 14, 2018 | 133.61 | 135.71 | 133.29 | 134.66 | 296,776 | +1.60(+1.20%) |
Aug 13, 2018 | 133.30 | 134.55 | 132.06 | 133.07 | 268,120 | +0.16(+0.12%) |
Aug 10, 2018 | 131.94 | 133.62 | 130.81 | 132.91 | 223,203 | +0.53(+0.40%) |
Aug 09, 2018 | 131.68 | 133.34 | 131.64 | 132.38 | 247,513 | +0.99(+0.75%) |
Aug 08, 2018 | 134.09 | 134.09 | 130.43 | 131.39 | 379,407 | -2.67(-1.99%) |
Aug 07, 2018 | 135.24 | 135.31 | 133.59 | 134.07 | 324,632 | -1.24(-0.92%) |
Aug 06, 2018 | 133.62 | 135.57 | 133.60 | 135.31 | 369,298 | +1.65(+1.23%) |
Aug 03, 2018 | 133.44 | 135.50 | 132.57 | 133.66 | 371,666 | +0.69(+0.52%) |
Aug 02, 2018 | 132.03 | 134.41 | 131.31 | 132.97 | 401,417 | +0.10(+0.07%) |
Aug 01, 2018 | 135.76 | 136.43 | 132.81 | 132.87 | 459,085 | -3.29(-2.42%) |
Jul 31, 2018 | 133.85 | 137.91 | 133.24 | 136.16 | 722,929 | +2.88(+2.16%) |
Jul 30, 2018 | 131.43 | 135.45 | 131.43 | 133.28 | 775,330 | +1.71(+1.30%) |
Jul 27, 2018 | 131.09 | 131.79 | 130.31 | 131.57 | 437,422 | +0.43(+0.33%) |
Jul 26, 2018 | 130.03 | 132.11 | 129.10 | 131.14 | 394,359 | +0.78(+0.60%) |
Jul 25, 2018 | 128.29 | 130.51 | 127.24 | 130.35 | 406,073 | +2.13(+1.66%) |
Jul 24, 2018 | 128.83 | 130.40 | 127.68 | 128.23 | 434,945 | +0.65(+0.51%) |
Jul 23, 2018 | 127.62 | 129.14 | 126.44 | 127.58 | 312,407 | -0.02(-0.02%) |
Jul 20, 2018 | 130.63 | 130.75 | 127.42 | 127.60 | 548,372 | -3.28(-2.51%) |
Jul 19, 2018 | 130.36 | 131.71 | 129.09 | 130.88 | 640,480 | +1.75(+1.36%) |
Jul 18, 2018 | 126.90 | 129.76 | 126.90 | 129.13 | 604,851 | +0.92(+0.72%) |
Jul 17, 2018 | 128.68 | 130.37 | 127.31 | 128.21 | 588,631 | -1.26(-0.98%) |
Jul 16, 2018 | 130.88 | 131.62 | 128.20 | 129.47 | 719,842 | -2.08(-1.58%) |
Jul 13, 2018 | 129.34 | 132.57 | 128.60 | 131.56 | 827,693 | +2.05(+1.59%) |
Jul 12, 2018 | 131.13 | 131.27 | 128.63 | 129.50 | 686,952 | -0.29(-0.23%) |
Jul 11, 2018 | 131.22 | 129.80 | 1,470,876 | +1.97(+1.54%) | ||
Jul 10, 2018 | 125.71 | 128.05 | 124.95 | 127.83 | 862,972 | +2.74(+2.19%) |
Jul 09, 2018 | 126.54 | 126.54 | 124.67 | 125.09 | 826,392 | -0.61(-0.48%) |
Jul 06, 2018 | 123.52 | 126.27 | 122.52 | 125.70 | 1,395,750 | +2.32(+1.88%) |
Jul 05, 2018 | 130.66 | 131.11 | 122.85 | 123.38 | 2,475,530 | -5.82(-4.51%) |
Jul 03, 2018 | 129.20 | 129.20 | 129.20 | 0 | +14.61(+12.75%) |