Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 133.95 | 135.90 | 133.42 | 133.76 | 514,862 | -1.45(-1.07%) |
Sep 27, 2018 | 136.43 | 136.61 | 134.85 | 135.20 | 409,124 | -0.87(-0.64%) |
Sep 26, 2018 | 137.50 | 138.29 | 135.75 | 136.07 | 500,772 | -1.39(-1.01%) |
Sep 25, 2018 | 141.42 | 141.68 | 137.24 | 137.46 | 324,124 | -3.41(-2.42%) |
Sep 24, 2018 | 143.97 | 144.73 | 140.81 | 140.88 | 345,677 | -3.55(-2.46%) |
Sep 21, 2018 | 143.28 | 144.47 | 142.63 | 144.43 | 690,673 | +1.58(+1.11%) |
Sep 20, 2018 | 143.40 | 144.52 | 141.60 | 142.84 | 246,778 | +0.36(+0.25%) |
Sep 19, 2018 | 139.71 | 143.29 | 139.18 | 142.48 | 292,305 | +3.48(+2.51%) |
Sep 18, 2018 | 139.09 | 139.95 | 137.80 | 139.00 | 337,651 | +0.03(+0.02%) |
Sep 17, 2018 | 140.22 | 140.90 | 138.79 | 138.97 | 317,855 | -0.89(-0.64%) |
Sep 14, 2018 | 137.88 | 140.28 | 137.70 | 139.86 | 319,527 | +2.21(+1.61%) |
Sep 13, 2018 | 140.03 | 140.14 | 137.39 | 137.65 | 234,905 | -1.42(-1.02%) |
Sep 12, 2018 | 139.18 | 139.87 | 138.31 | 139.07 | 329,928 | -0.79(-0.57%) |
Sep 11, 2018 | 139.15 | 140.49 | 138.17 | 139.86 | 374,044 | -0.10(-0.07%) |
Sep 10, 2018 | 140.16 | 141.09 | 139.57 | 139.96 | 297,901 | +0.34(+0.25%) |
Sep 07, 2018 | 140.15 | 142.49 | 138.03 | 139.62 | 511,999 | -1.11(-0.79%) |
Sep 06, 2018 | 142.53 | 142.53 | 139.96 | 140.72 | 522,768 | -0.77(-0.55%) |
Sep 05, 2018 | 141.36 | 143.30 | 140.74 | 141.49 | 369,539 | -0.22(-0.15%) |
Sep 04, 2018 | 142.84 | 142.84 | 140.93 | 141.71 | 485,342 | -1.21(-0.85%) |
Aug 31, 2018 | 142.92 | 142.92 | 142.92 | 0 | +0.09(+0.06%) | |
Aug 30, 2018 | 144.27 | 144.81 | 142.11 | 142.84 | 444,533 | -2.01(-1.39%) |
Aug 29, 2018 | 143.48 | 145.18 | 142.54 | 144.85 | 422,889 | +1.09(+0.76%) |
Aug 28, 2018 | 144.95 | 147.34 | 143.61 | 143.76 | 812,077 | -1.20(-0.83%) |
Aug 27, 2018 | 145.21 | 147.20 | 144.79 | 144.97 | 298,245 | +0.62(+0.43%) |
Aug 24, 2018 | 143.96 | 144.82 | 143.01 | 144.35 | 336,903 | +1.04(+0.72%) |
Aug 23, 2018 | 145.22 | 145.68 | 143.20 | 143.31 | 330,282 | -2.07(-1.43%) |
Aug 22, 2018 | 145.54 | 146.30 | 144.93 | 145.39 | 258,887 | -0.25(-0.18%) |
Aug 21, 2018 | 144.59 | 146.85 | 144.51 | 145.64 | 372,202 | +0.86(+0.59%) |
Aug 20, 2018 | 143.96 | 145.41 | 143.24 | 144.78 | 394,119 | +1.37(+0.96%) |
Aug 17, 2018 | 142.84 | 143.97 | 142.21 | 143.41 | 380,959 | +0.29(+0.21%) |
Aug 16, 2018 | 142.75 | 145.56 | 142.50 | 143.12 | 395,827 | +0.84(+0.59%) |
Aug 15, 2018 | 142.23 | 143.31 | 139.69 | 142.28 | 967,350 | -1.17(-0.82%) |
Aug 14, 2018 | 144.28 | 144.46 | 142.91 | 143.45 | 488,905 | +0.22(+0.16%) |
Aug 13, 2018 | 144.58 | 145.39 | 142.35 | 143.23 | 437,870 | -1.72(-1.19%) |
Aug 10, 2018 | 146.46 | 146.46 | 143.02 | 144.95 | 416,223 | -2.96(-2.00%) |
Aug 09, 2018 | 148.36 | 150.04 | 147.59 | 147.91 | 386,857 | -0.51(-0.34%) |
Aug 08, 2018 | 151.65 | 153.04 | 147.16 | 148.42 | 642,467 | -3.43(-2.26%) |
Aug 07, 2018 | 150.59 | 153.17 | 150.59 | 151.85 | 667,832 | +1.97(+1.32%) |
Aug 06, 2018 | 148.61 | 150.72 | 148.10 | 149.88 | 660,401 | +1.41(+0.95%) |
Aug 03, 2018 | 151.16 | 152.21 | 145.49 | 148.48 | 1,471,068 | -3.51(-2.31%) |
Aug 02, 2018 | 151.52 | 152.42 | 149.32 | 151.98 | 1,044,133 | +0.15(+0.10%) |
Aug 01, 2018 | 156.43 | 156.49 | 149.46 | 151.84 | 949,730 | -4.40(-2.82%) |
Jul 31, 2018 | 157.56 | 159.70 | 155.31 | 156.24 | 876,044 | +1.26(+0.81%) |
Jul 30, 2018 | 148.79 | 156.68 | 148.79 | 154.98 | 1,023,525 | +7.49(+5.08%) |
Jul 27, 2018 | 147.90 | 148.68 | 146.70 | 147.49 | 476,120 | -0.64(-0.44%) |
Jul 26, 2018 | 147.68 | 148.66 | 145.68 | 148.13 | 346,751 | +0.78(+0.53%) |
Jul 25, 2018 | 148.20 | 148.20 | 146.17 | 147.35 | 335,707 | -0.75(-0.51%) |
Jul 24, 2018 | 147.54 | 149.11 | 147.22 | 148.10 | 574,116 | +1.53(+1.05%) |
Jul 23, 2018 | 144.94 | 147.05 | 144.24 | 146.57 | 447,133 | +1.24(+0.85%) |
Jul 20, 2018 | 145.03 | 146.15 | 143.94 | 145.33 | 350,839 | -0.46(-0.31%) |
Jul 19, 2018 | 146.07 | 147.50 | 144.98 | 145.79 | 317,092 | -1.90(-1.28%) |
Jul 18, 2018 | 145.82 | 147.77 | 145.36 | 147.69 | 401,978 | +2.69(+1.86%) |
Jul 17, 2018 | 144.99 | 145.95 | 144.87 | 144.99 | 257,131 | -0.13(-0.09%) |
Jul 16, 2018 | 145.04 | 145.49 | 144.18 | 145.12 | 560,392 | +0.14(+0.09%) |
Jul 13, 2018 | 145.24 | 145.90 | 144.38 | 144.98 | 375,776 | -0.66(-0.46%) |
Jul 12, 2018 | 148.05 | 148.05 | 145.58 | 145.65 | 353,618 | -1.13(-0.77%) |
Jul 11, 2018 | 147.77 | 147.77 | 145.85 | 146.78 | 351,147 | -2.06(-1.38%) |
Jul 10, 2018 | 147.51 | 149.00 | 146.32 | 148.84 | 436,298 | +1.49(+1.01%) |
Jul 09, 2018 | 145.65 | 147.84 | 144.58 | 147.34 | 423,487 | +2.77(+1.92%) |
Jul 06, 2018 | 144.23 | 145.76 | 144.23 | 144.57 | 650,667 | +0.04(+0.03%) |
Jul 05, 2018 | 145.17 | 146.81 | 142.99 | 144.53 | 336,752 | +0.77(+0.54%) |
Jul 03, 2018 | 143.76 | 143.76 | 143.76 | 0 | -1.63(-1.12%) |