Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 153.40 | 154.37 | 152.25 | 153.96 | 16,681 | -0.04(-0.02%) |
Sep 27, 2018 | 153.66 | 154.23 | 153.63 | 154.00 | 6,741 | +0.78(+0.51%) |
Sep 26, 2018 | 154.20 | 154.81 | 153.22 | 153.22 | 5,006 | -0.67(-0.44%) |
Sep 25, 2018 | 154.45 | 154.85 | 153.79 | 153.89 | 22,648 | -0.17(-0.11%) |
Sep 24, 2018 | 154.28 | 154.28 | 154.06 | 154.06 | 3,129 | -0.77(-0.50%) |
Sep 21, 2018 | 155.40 | 155.79 | 154.78 | 154.82 | 22,621 | -0.26(-0.17%) |
Sep 20, 2018 | 153.06 | 155.12 | 153.06 | 155.08 | 6,250 | +2.76(+1.81%) |
Sep 19, 2018 | 152.81 | 153.32 | 152.29 | 152.32 | 5,575 | -0.26(-0.17%) |
Sep 18, 2018 | 151.90 | 152.95 | 151.59 | 152.58 | 23,404 | +1.25(+0.83%) |
Sep 17, 2018 | 152.80 | 152.80 | 151.23 | 151.33 | 4,299 | -1.65(-1.08%) |
Sep 14, 2018 | 153.33 | 153.51 | 152.72 | 152.98 | 5,136 | -0.57(-0.37%) |
Sep 13, 2018 | 153.22 | 153.67 | 153.09 | 153.54 | 8,536 | +0.64(+0.42%) |
Sep 12, 2018 | 152.22 | 153.12 | 152.22 | 152.90 | 4,337 | +0.33(+0.22%) |
Sep 11, 2018 | 152.66 | 152.86 | 151.81 | 152.57 | 6,039 | -0.58(-0.38%) |
Sep 10, 2018 | 154.24 | 154.55 | 153.16 | 153.16 | 5,095 | -0.82(-0.54%) |
Sep 07, 2018 | 153.92 | 154.17 | 153.21 | 153.98 | 10,709 | +0.19(+0.12%) |
Sep 06, 2018 | 154.93 | 154.93 | 153.60 | 153.80 | 2,147 | -1.14(-0.73%) |
Sep 05, 2018 | 154.46 | 155.03 | 154.19 | 154.93 | 11,872 | +0.60(+0.39%) |
Sep 04, 2018 | 154.79 | 154.79 | 153.40 | 154.33 | 6,435 | -0.81(-0.53%) |
Aug 31, 2018 | 155.15 | 155.15 | 155.15 | 0 | +0.71(+0.46%) | |
Aug 30, 2018 | 153.99 | 155.23 | 153.99 | 154.44 | 4,893 | -0.17(-0.11%) |
Aug 29, 2018 | 153.18 | 154.74 | 153.14 | 154.61 | 14,494 | +0.70(+0.46%) |
Aug 28, 2018 | 153.27 | 153.97 | 153.27 | 153.91 | 7,096 | +0.24(+0.15%) |
Aug 27, 2018 | 154.07 | 154.18 | 153.45 | 153.67 | 14,515 | +0.20(+0.13%) |
Aug 24, 2018 | 153.21 | 153.47 | 152.37 | 153.47 | 24,916 | +0.29(+0.19%) |
Aug 23, 2018 | 153.63 | 153.76 | 153.00 | 153.18 | 3,962 | -0.74(-0.48%) |
Aug 22, 2018 | 153.04 | 154.28 | 153.04 | 153.92 | 8,548 | -0.17(-0.11%) |
Aug 21, 2018 | 154.91 | 154.91 | 153.58 | 154.09 | 92,788 | -0.49(-0.32%) |
Aug 20, 2018 | 153.38 | 154.70 | 153.38 | 154.59 | 29,840 | +1.21(+0.79%) |
Aug 17, 2018 | 152.54 | 153.80 | 152.15 | 153.38 | 11,802 | +0.46(+0.30%) |
Aug 16, 2018 | 151.47 | 152.92 | 151.23 | 152.92 | 9,813 | +1.58(+1.05%) |
Aug 15, 2018 | 150.75 | 151.34 | 149.91 | 151.34 | 6,784 | -0.08(-0.05%) |
Aug 14, 2018 | 151.26 | 151.91 | 151.15 | 151.42 | 6,769 | +0.43(+0.28%) |
Aug 13, 2018 | 150.84 | 151.39 | 150.65 | 150.99 | 5,948 | +0.15(+0.10%) |
Aug 10, 2018 | 150.57 | 151.01 | 150.43 | 150.84 | 4,262 | -0.13(-0.08%) |
Aug 09, 2018 | 151.44 | 151.70 | 150.97 | 150.97 | 12,671 | -1.43(-0.94%) |
Aug 08, 2018 | 151.13 | 152.64 | 150.74 | 152.40 | 8,806 | +1.19(+0.79%) |
Aug 07, 2018 | 150.30 | 151.72 | 150.30 | 151.21 | 10,944 | +1.28(+0.85%) |
Aug 06, 2018 | 148.78 | 150.26 | 148.78 | 149.93 | 8,622 | +0.70(+0.47%) |
Aug 03, 2018 | 148.44 | 149.29 | 148.44 | 149.22 | 4,808 | +0.44(+0.30%) |
Aug 02, 2018 | 148.28 | 149.30 | 147.71 | 148.78 | 58,541 | +0.57(+0.39%) |
Aug 01, 2018 | 147.82 | 148.57 | 147.55 | 148.21 | 82,729 | +0.44(+0.30%) |
Jul 31, 2018 | 146.47 | 148.16 | 146.37 | 147.77 | 10,955 | +1.91(+1.31%) |
Jul 30, 2018 | 145.10 | 146.23 | 145.10 | 145.87 | 3,081 | +0.69(+0.47%) |
Jul 27, 2018 | 145.75 | 145.75 | 144.51 | 145.18 | 2,513 | -1.15(-0.79%) |
Jul 26, 2018 | 146.60 | 147.12 | 145.85 | 146.33 | 4,650 | -0.06(-0.04%) |
Jul 25, 2018 | 144.13 | 146.40 | 144.13 | 146.40 | 16,140 | +1.68(+1.16%) |
Jul 24, 2018 | 145.51 | 145.51 | 143.88 | 144.71 | 19,919 | +0.21(+0.15%) |
Jul 23, 2018 | 144.11 | 144.83 | 144.06 | 144.50 | 1,912 | +0.31(+0.22%) |
Jul 20, 2018 | 143.81 | 144.51 | 143.81 | 144.19 | 11,631 | -0.51(-0.35%) |
Jul 19, 2018 | 143.96 | 144.70 | 143.66 | 144.70 | 15,657 | -0.27(-0.19%) |
Jul 18, 2018 | 144.78 | 144.97 | 144.35 | 144.97 | 17,724 | -0.34(-0.23%) |
Jul 17, 2018 | 144.04 | 145.55 | 144.04 | 145.31 | 5,133 | +1.41(+0.98%) |
Jul 16, 2018 | 144.53 | 144.53 | 143.44 | 143.90 | 4,035 | -1.63(-1.12%) |
Jul 13, 2018 | 145.83 | 146.24 | 145.50 | 145.53 | 8,962 | -0.60(-0.41%) |
Jul 12, 2018 | 144.95 | 146.18 | 144.95 | 146.13 | 9,212 | +1.49(+1.03%) |
Jul 11, 2018 | 143.38 | 144.64 | 143.38 | 144.64 | 3,291 | -0.04(-0.03%) |
Jul 10, 2018 | 144.86 | 144.86 | 144.11 | 144.68 | 9,061 | +0.11(+0.08%) |
Jul 09, 2018 | 143.82 | 145.02 | 143.74 | 144.57 | 10,497 | +1.02(+0.71%) |
Jul 06, 2018 | 141.46 | 143.66 | 141.46 | 143.55 | 11,983 | +2.21(+1.57%) |
Jul 05, 2018 | 139.92 | 141.39 | 139.86 | 141.34 | 7,781 | +1.94(+1.39%) |
Jul 03, 2018 | 139.40 | 139.40 | 139.40 | 0 | +1.08(+0.78%) |