Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 142.24 | 143.57 | 141.96 | 143.24 | 980,588 | +0.35(+0.24%) |
Sep 27, 2018 | 141.58 | 143.56 | 141.16 | 142.89 | 974,760 | +1.35(+0.95%) |
Sep 26, 2018 | 139.66 | 143.15 | 138.55 | 141.54 | 1,010,441 | +2.63(+1.89%) |
Sep 25, 2018 | 139.31 | 139.33 | 137.78 | 138.91 | 893,100 | -0.46(-0.33%) |
Sep 24, 2018 | 139.85 | 140.56 | 138.59 | 139.37 | 1,384,509 | -1.11(-0.79%) |
Sep 21, 2018 | 142.53 | 142.53 | 139.94 | 140.48 | 1,476,880 | -0.94(-0.67%) |
Sep 20, 2018 | 140.07 | 141.77 | 139.10 | 141.42 | 1,361,787 | +3.49(+2.53%) |
Sep 19, 2018 | 137.42 | 138.00 | 135.92 | 137.93 | 1,048,408 | +1.24(+0.91%) |
Sep 18, 2018 | 137.57 | 138.47 | 136.13 | 136.69 | 1,077,756 | -0.80(-0.58%) |
Sep 17, 2018 | 137.99 | 138.58 | 136.92 | 137.50 | 957,881 | -0.92(-0.67%) |
Sep 14, 2018 | 138.86 | 139.71 | 136.89 | 138.42 | 1,102,468 | -0.14(-0.10%) |
Sep 13, 2018 | 139.03 | 140.41 | 138.12 | 138.56 | 911,628 | +0.09(+0.06%) |
Sep 12, 2018 | 137.10 | 138.72 | 136.51 | 138.47 | 1,118,448 | +1.26(+0.92%) |
Sep 11, 2018 | 135.25 | 137.32 | 134.25 | 137.21 | 1,630,552 | +1.75(+1.29%) |
Sep 10, 2018 | 131.76 | 135.71 | 131.71 | 135.46 | 1,611,929 | +3.98(+3.02%) |
Sep 07, 2018 | 134.45 | 134.97 | 130.54 | 131.48 | 2,130,538 | -3.82(-2.82%) |
Sep 06, 2018 | 136.62 | 139.33 | 135.12 | 135.30 | 1,923,228 | -0.53(-0.39%) |
Sep 05, 2018 | 135.18 | 136.18 | 133.71 | 135.84 | 2,020,996 | +0.50(+0.37%) |
Sep 04, 2018 | 141.21 | 141.93 | 135.20 | 135.33 | 2,547,097 | -6.68(-4.70%) |
Aug 31, 2018 | 142.01 | 142.01 | 142.01 | 0 | +1.48(+1.05%) | |
Aug 30, 2018 | 154.75 | 155.21 | 139.87 | 140.53 | 5,274,218 | -14.88(-9.57%) |
Aug 29, 2018 | 154.03 | 155.85 | 151.83 | 155.41 | 2,002,210 | +0.72(+0.47%) |
Aug 28, 2018 | 154.09 | 155.94 | 152.45 | 154.69 | 1,034,666 | +1.31(+0.85%) |
Aug 27, 2018 | 154.33 | 155.29 | 152.42 | 153.38 | 904,903 | +0.13(+0.08%) |
Aug 24, 2018 | 152.60 | 153.56 | 150.35 | 153.25 | 927,181 | +0.55(+0.36%) |
Aug 23, 2018 | 153.14 | 154.79 | 152.27 | 152.70 | 880,714 | -0.70(-0.46%) |
Aug 22, 2018 | 150.87 | 155.04 | 150.87 | 153.41 | 1,147,110 | +2.12(+1.40%) |
Aug 21, 2018 | 150.96 | 152.71 | 150.43 | 151.29 | 1,141,749 | +0.98(+0.65%) |
Aug 20, 2018 | 149.03 | 150.51 | 148.62 | 150.30 | 853,445 | +2.35(+1.59%) |
Aug 17, 2018 | 147.36 | 148.85 | 146.66 | 147.95 | 823,522 | +0.93(+0.63%) |
Aug 16, 2018 | 147.78 | 148.52 | 146.49 | 147.02 | 615,894 | -0.29(-0.19%) |
Aug 15, 2018 | 152.11 | 152.11 | 146.32 | 147.31 | 730,387 | -5.44(-3.56%) |
Aug 14, 2018 | 151.65 | 152.93 | 150.61 | 152.74 | 732,843 | +0.77(+0.51%) |
Aug 13, 2018 | 153.21 | 153.22 | 151.24 | 151.97 | 436,590 | -0.50(-0.33%) |
Aug 10, 2018 | 153.67 | 154.69 | 151.99 | 152.47 | 796,297 | -2.42(-1.56%) |
Aug 09, 2018 | 152.85 | 156.32 | 152.01 | 154.89 | 658,297 | +2.05(+1.34%) |
Aug 08, 2018 | 152.90 | 153.70 | 152.27 | 152.83 | 493,569 | +0.38(+0.25%) |
Aug 07, 2018 | 151.47 | 152.89 | 150.83 | 152.46 | 641,021 | +1.67(+1.10%) |
Aug 06, 2018 | 149.22 | 151.41 | 148.10 | 150.79 | 662,765 | +1.19(+0.80%) |
Aug 03, 2018 | 149.46 | 150.43 | 149.00 | 149.60 | 483,404 | +0.06(+0.04%) |
Aug 02, 2018 | 147.92 | 149.61 | 146.20 | 149.54 | 736,676 | +0.62(+0.41%) |
Aug 01, 2018 | 151.64 | 153.13 | 148.77 | 148.93 | 674,058 | -3.32(-2.18%) |
Jul 31, 2018 | 153.72 | 154.56 | 150.46 | 152.25 | 846,812 | +0.22(+0.14%) |
Jul 30, 2018 | 152.26 | 152.89 | 151.10 | 152.03 | 730,449 | -0.77(-0.51%) |
Jul 27, 2018 | 156.29 | 156.72 | 151.91 | 152.80 | 522,629 | -3.39(-2.17%) |
Jul 26, 2018 | 156.07 | 158.52 | 154.92 | 156.19 | 981,121 | +0.51(+0.33%) |
Jul 25, 2018 | 152.28 | 155.74 | 152.28 | 155.69 | 724,146 | +2.98(+1.95%) |
Jul 24, 2018 | 153.99 | 155.07 | 152.25 | 152.70 | 1,037,548 | -1.38(-0.89%) |
Jul 23, 2018 | 154.08 | 155.28 | 152.95 | 154.08 | 1,074,543 | +0.89(+0.58%) |
Jul 20, 2018 | 152.72 | 155.10 | 152.36 | 153.19 | 985,984 | +0.91(+0.60%) |
Jul 19, 2018 | 150.57 | 152.96 | 150.19 | 152.28 | 740,692 | +1.75(+1.17%) |
Jul 18, 2018 | 149.54 | 150.86 | 149.09 | 150.52 | 853,096 | +0.29(+0.19%) |
Jul 17, 2018 | 147.02 | 151.05 | 147.02 | 150.24 | 1,292,120 | +3.46(+2.36%) |
Jul 16, 2018 | 147.26 | 148.20 | 146.68 | 146.77 | 935,018 | -0.27(-0.18%) |
Jul 13, 2018 | 146.89 | 148.62 | 146.21 | 147.04 | 475,632 | +0.06(+0.04%) |
Jul 12, 2018 | 147.20 | 147.73 | 146.63 | 146.98 | 722,962 | +0.59(+0.40%) |
Jul 11, 2018 | 148.56 | 148.75 | 145.85 | 146.40 | 1,106,896 | -3.66(-2.44%) |
Jul 10, 2018 | 148.68 | 150.22 | 147.77 | 150.06 | 1,004,385 | +1.64(+1.10%) |
Jul 09, 2018 | 145.28 | 148.87 | 145.28 | 148.42 | 1,209,778 | +3.21(+2.21%) |
Jul 06, 2018 | 144.44 | 146.44 | 144.33 | 145.21 | 696,256 | +0.59(+0.41%) |
Jul 05, 2018 | 145.69 | 146.10 | 143.27 | 144.61 | 875,800 | -0.05(-0.03%) |
Jul 03, 2018 | 144.66 | 144.66 | 144.66 | 0 | -2.64(-1.79%) |