Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 178.90 | 179.00 | 170.28 | 172.74 | 940,400 | -1.76(-1.01%) |
Sep 27, 2018 | 169.18 | 179.65 | 167.00 | 174.50 | 2,306,661 | +11.38(+6.98%) |
Sep 26, 2018 | 170.00 | 172.40 | 161.60 | 163.12 | 631,692 | -6.88(-4.05%) |
Sep 25, 2018 | 167.56 | 173.66 | 166.64 | 170.00 | 634,378 | +3.48(+2.09%) |
Sep 24, 2018 | 164.16 | 169.50 | 162.09 | 166.52 | 523,537 | +1.54(+0.93%) |
Sep 21, 2018 | 170.01 | 172.50 | 163.00 | 164.98 | 975,800 | -5.12(-3.01%) |
Sep 20, 2018 | 155.03 | 174.50 | 154.47 | 170.10 | 2,913,164 | +16.46(+10.71%) |
Sep 19, 2018 | 154.00 | 166.42 | 150.10 | 153.64 | 2,464,482 | +4.44(+2.98%) |
Sep 18, 2018 | 141.54 | 151.71 | 140.38 | 149.20 | 713,021 | +8.26(+5.86%) |
Sep 17, 2018 | 141.31 | 146.89 | 140.50 | 140.94 | 250,895 | -0.24(-0.17%) |
Sep 14, 2018 | 140.71 | 143.81 | 139.70 | 141.18 | 198,700 | -0.54(-0.38%) |
Sep 13, 2018 | 141.33 | 142.00 | 138.60 | 141.72 | 171,866 | +0.90(+0.64%) |
Sep 12, 2018 | 139.77 | 140.99 | 137.28 | 140.82 | 167,357 | +1.14(+0.82%) |
Sep 11, 2018 | 141.08 | 141.52 | 137.28 | 139.68 | 162,887 | -1.23(-0.87%) |
Sep 10, 2018 | 143.27 | 144.62 | 140.07 | 140.91 | 132,595 | -1.03(-0.73%) |
Sep 07, 2018 | 141.12 | 144.69 | 140.00 | 141.94 | 279,400 | +2.31(+1.65%) |
Sep 06, 2018 | 144.13 | 145.61 | 137.77 | 139.63 | 190,606 | -5.19(-3.58%) |
Sep 05, 2018 | 142.09 | 147.80 | 141.70 | 144.82 | 272,488 | +1.57(+1.10%) |
Sep 04, 2018 | 146.19 | 146.51 | 140.05 | 143.25 | 286,192 | -3.53(-2.40%) |
Aug 31, 2018 | 146.78 | 146.78 | 146.78 | 0 | +0.16(+0.11%) | |
Aug 30, 2018 | 148.09 | 148.88 | 145.52 | 146.62 | 210,779 | -1.18(-0.80%) |
Aug 29, 2018 | 147.04 | 148.30 | 144.76 | 147.80 | 237,050 | +1.63(+1.12%) |
Aug 28, 2018 | 146.57 | 147.84 | 143.89 | 146.17 | 217,984 | -1.02(-0.69%) |
Aug 27, 2018 | 143.99 | 148.54 | 143.57 | 147.19 | 319,336 | +3.90(+2.72%) |
Aug 24, 2018 | 144.15 | 144.66 | 141.91 | 143.29 | 194,900 | +0.17(+0.12%) |
Aug 23, 2018 | 145.00 | 146.34 | 141.19 | 143.12 | 233,963 | -1.05(-0.73%) |
Aug 22, 2018 | 137.56 | 144.70 | 137.25 | 144.17 | 316,287 | +6.68(+4.86%) |
Aug 21, 2018 | 134.21 | 138.59 | 133.61 | 137.49 | 269,127 | +3.23(+2.41%) |
Aug 20, 2018 | 136.06 | 136.71 | 132.66 | 134.26 | 227,083 | -1.80(-1.32%) |
Aug 17, 2018 | 133.19 | 136.50 | 132.44 | 136.06 | 253,900 | +2.13(+1.59%) |
Aug 16, 2018 | 133.59 | 134.52 | 130.30 | 133.93 | 158,561 | +1.38(+1.04%) |
Aug 15, 2018 | 133.45 | 135.11 | 130.00 | 132.55 | 318,749 | -0.93(-0.70%) |
Aug 14, 2018 | 132.17 | 135.22 | 131.40 | 133.48 | 349,367 | +1.30(+0.98%) |
Aug 13, 2018 | 135.99 | 135.99 | 130.79 | 132.18 | 247,856 | -2.78(-2.06%) |
Aug 10, 2018 | 135.10 | 138.49 | 133.60 | 134.96 | 225,500 | -0.96(-0.71%) |
Aug 09, 2018 | 133.94 | 139.42 | 130.37 | 135.92 | 423,445 | +1.46(+1.09%) |
Aug 08, 2018 | 129.42 | 138.00 | 129.25 | 134.46 | 675,056 | +5.46(+4.23%) |
Aug 07, 2018 | 130.09 | 130.94 | 125.50 | 129.00 | 477,331 | -1.00(-0.77%) |
Aug 06, 2018 | 130.60 | 131.34 | 128.31 | 130.00 | 420,427 | -0.50(-0.38%) |
Aug 03, 2018 | 133.81 | 134.00 | 130.16 | 130.50 | 233,600 | -3.31(-2.47%) |
Aug 02, 2018 | 134.51 | 135.48 | 132.47 | 133.81 | 201,071 | -0.80(-0.59%) |
Aug 01, 2018 | 134.73 | 136.27 | 133.30 | 134.61 | 180,763 | -0.46(-0.34%) |
Jul 31, 2018 | 131.36 | 137.09 | 131.36 | 135.07 | 358,009 | +1.76(+1.32%) |
Jul 30, 2018 | 139.00 | 139.98 | 130.82 | 133.31 | 592,932 | -5.68(-4.09%) |
Jul 27, 2018 | 142.99 | 143.18 | 138.75 | 138.99 | 244,100 | -3.52(-2.47%) |
Jul 26, 2018 | 140.20 | 144.25 | 139.56 | 142.51 | 249,291 | +1.00(+0.71%) |
Jul 25, 2018 | 140.76 | 142.97 | 140.26 | 141.51 | 216,359 | -0.37(-0.26%) |
Jul 24, 2018 | 144.00 | 144.99 | 140.31 | 141.88 | 306,458 | -2.07(-1.44%) |
Jul 23, 2018 | 145.69 | 145.97 | 143.37 | 143.95 | 219,773 | -2.27(-1.55%) |
Jul 20, 2018 | 148.09 | 149.50 | 145.19 | 146.22 | 313,669 | -2.39(-1.61%) |
Jul 19, 2018 | 148.27 | 150.41 | 147.74 | 148.61 | 334,281 | -0.27(-0.18%) |
Jul 18, 2018 | 146.68 | 149.46 | 144.31 | 148.88 | 218,183 | +2.52(+1.72%) |
Jul 17, 2018 | 146.77 | 147.00 | 145.02 | 146.36 | 379,836 | -1.65(-1.11%) |
Jul 16, 2018 | 152.38 | 152.50 | 146.10 | 148.01 | 404,071 | -3.76(-2.48%) |
Jul 13, 2018 | 150.75 | 152.39 | 150.01 | 151.77 | 348,253 | +1.94(+1.29%) |
Jul 12, 2018 | 140.15 | 150.96 | 140.15 | 149.83 | 763,046 | +4.98(+3.44%) |
Jul 11, 2018 | 144.66 | 145.29 | 142.06 | 144.85 | 218,886 | -0.47(-0.32%) |
Jul 10, 2018 | 145.17 | 146.83 | 143.16 | 145.32 | 332,531 | -0.21(-0.14%) |
Jul 09, 2018 | 141.91 | 146.19 | 137.44 | 145.53 | 536,660 | +4.27(+3.02%) |
Jul 06, 2018 | 142.83 | 140.03 | 141.26 | 194,139 | +0.54(+0.38%) | |
Jul 05, 2018 | 142.92 | 143.00 | 139.01 | 140.72 | 229,768 | -1.12(-0.79%) |
Jul 03, 2018 | 141.84 | 141.84 | 141.84 | 0 | +1.06(+0.75%) |