Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 158.95 | 162.80 | 158.95 | 161.75 | 171,600 | +2.40(+1.51%) |
Sep 27, 2018 | 157.30 | 159.80 | 157.05 | 159.35 | 224,420 | +2.05(+1.30%) |
Sep 26, 2018 | 158.55 | 159.70 | 156.50 | 157.30 | 150,323 | -1.30(-0.82%) |
Sep 25, 2018 | 157.70 | 159.20 | 157.18 | 158.60 | 117,186 | +1.30(+0.83%) |
Sep 24, 2018 | 160.95 | 161.15 | 155.65 | 157.30 | 195,759 | -4.20(-2.60%) |
Sep 21, 2018 | 163.55 | 164.35 | 160.57 | 161.50 | 449,200 | -1.65(-1.01%) |
Sep 20, 2018 | 161.40 | 164.75 | 160.55 | 163.15 | 132,020 | +2.85(+1.78%) |
Sep 19, 2018 | 159.45 | 161.27 | 159.00 | 160.30 | 140,363 | +1.15(+0.72%) |
Sep 18, 2018 | 160.40 | 162.60 | 158.50 | 159.15 | 147,626 | -1.25(-0.78%) |
Sep 17, 2018 | 165.50 | 166.60 | 159.73 | 160.40 | 203,050 | -4.60(-2.79%) |
Sep 14, 2018 | 160.95 | 165.07 | 160.95 | 165.00 | 177,600 | +4.45(+2.77%) |
Sep 13, 2018 | 161.05 | 162.46 | 159.40 | 160.55 | 159,391 | +0.70(+0.44%) |
Sep 12, 2018 | 161.45 | 162.10 | 158.05 | 159.85 | 141,021 | -1.80(-1.11%) |
Sep 11, 2018 | 162.15 | 164.85 | 160.50 | 161.65 | 138,955 | -0.60(-0.37%) |
Sep 10, 2018 | 156.55 | 162.88 | 156.40 | 162.25 | 199,034 | +7.20(+4.64%) |
Sep 07, 2018 | 153.35 | 156.30 | 153.28 | 155.05 | 123,700 | +0.40(+0.26%) |
Sep 06, 2018 | 152.20 | 154.95 | 152.20 | 154.65 | 156,755 | +2.45(+1.61%) |
Sep 05, 2018 | 156.00 | 156.25 | 151.10 | 152.20 | 144,206 | -4.00(-2.56%) |
Sep 04, 2018 | 155.10 | 156.53 | 153.15 | 156.20 | 117,004 | +0.75(+0.48%) |
Aug 31, 2018 | 155.45 | 155.45 | 155.45 | 0 | +4.60(+3.05%) | |
Aug 30, 2018 | 149.25 | 156.20 | 148.80 | 150.85 | 339,414 | +1.55(+1.04%) |
Aug 29, 2018 | 148.80 | 150.00 | 148.25 | 149.30 | 76,290 | +0.50(+0.34%) |
Aug 28, 2018 | 149.15 | 150.18 | 148.25 | 148.80 | 65,805 | +0.25(+0.17%) |
Aug 27, 2018 | 148.00 | 149.65 | 147.35 | 148.55 | 67,912 | +1.65(+1.12%) |
Aug 24, 2018 | 145.30 | 147.10 | 145.00 | 146.90 | 73,900 | +2.05(+1.42%) |
Aug 23, 2018 | 144.00 | 145.75 | 143.65 | 144.85 | 94,789 | +0.85(+0.59%) |
Aug 22, 2018 | 143.50 | 144.45 | 141.65 | 144.00 | 99,695 | +0.45(+0.31%) |
Aug 21, 2018 | 141.00 | 144.85 | 140.90 | 143.55 | 172,274 | +2.90(+2.06%) |
Aug 20, 2018 | 137.20 | 142.00 | 136.85 | 140.65 | 129,337 | +3.80(+2.78%) |
Aug 17, 2018 | 133.55 | 137.00 | 132.60 | 136.85 | 58,800 | +3.30(+2.47%) |
Aug 16, 2018 | 133.40 | 134.33 | 132.35 | 133.55 | 68,167 | +1.40(+1.06%) |
Aug 15, 2018 | 134.00 | 134.45 | 131.20 | 132.15 | 91,190 | -2.40(-1.78%) |
Aug 14, 2018 | 133.00 | 135.38 | 131.85 | 134.55 | 54,585 | +1.50(+1.13%) |
Aug 13, 2018 | 134.50 | 136.75 | 132.55 | 133.05 | 81,492 | -1.40(-1.04%) |
Aug 10, 2018 | 131.05 | 136.40 | 131.05 | 134.45 | 140,500 | +2.65(+2.01%) |
Aug 09, 2018 | 130.75 | 132.80 | 130.05 | 131.80 | 53,869 | +1.05(+0.80%) |
Aug 08, 2018 | 130.25 | 130.95 | 129.05 | 130.75 | 116,909 | +0.65(+0.50%) |
Aug 07, 2018 | 129.70 | 131.20 | 129.00 | 130.10 | 99,493 | +0.95(+0.74%) |
Aug 06, 2018 | 125.90 | 129.75 | 125.90 | 129.15 | 85,284 | +3.35(+2.66%) |
Aug 03, 2018 | 126.00 | 127.25 | 124.25 | 125.80 | 70,600 | +0.30(+0.24%) |
Aug 02, 2018 | 121.20 | 125.65 | 119.36 | 125.50 | 113,277 | +3.20(+2.62%) |
Aug 01, 2018 | 124.55 | 125.55 | 122.00 | 122.30 | 115,638 | -2.35(-1.89%) |
Jul 31, 2018 | 123.95 | 126.15 | 122.30 | 124.65 | 244,119 | +1.55(+1.26%) |
Jul 30, 2018 | 128.60 | 131.10 | 122.80 | 123.10 | 201,560 | -5.00(-3.90%) |
Jul 27, 2018 | 137.25 | 138.30 | 127.45 | 128.10 | 168,700 | -8.60(-6.29%) |
Jul 26, 2018 | 132.05 | 140.20 | 130.00 | 136.70 | 321,683 | -0.55(-0.40%) |
Jul 25, 2018 | 134.90 | 137.60 | 134.05 | 137.25 | 149,872 | +2.05(+1.52%) |
Jul 24, 2018 | 138.00 | 138.65 | 133.63 | 135.20 | 160,413 | -0.60(-0.44%) |
Jul 23, 2018 | 134.25 | 135.85 | 132.38 | 135.80 | 100,149 | +0.80(+0.59%) |
Jul 20, 2018 | 134.00 | 135.40 | 134.00 | 135.00 | 102,379 | +0.65(+0.48%) |
Jul 19, 2018 | 131.95 | 134.45 | 131.66 | 134.35 | 89,114 | +2.00(+1.51%) |
Jul 18, 2018 | 130.50 | 132.40 | 130.17 | 132.35 | 84,302 | +1.85(+1.42%) |
Jul 17, 2018 | 129.45 | 131.00 | 129.34 | 130.50 | 114,620 | +0.80(+0.62%) |
Jul 16, 2018 | 129.00 | 131.20 | 129.00 | 129.70 | 98,500 | +0.80(+0.62%) |
Jul 13, 2018 | 131.25 | 132.10 | 128.65 | 128.90 | 135,524 | -2.35(-1.79%) |
Jul 12, 2018 | 129.70 | 131.30 | 127.90 | 131.25 | 91,730 | +2.70(+2.10%) |
Jul 11, 2018 | 127.50 | 129.15 | 126.75 | 128.55 | 166,869 | -0.25(-0.19%) |
Jul 10, 2018 | 128.10 | 129.25 | 128.05 | 128.80 | 130,091 | +0.90(+0.70%) |
Jul 09, 2018 | 125.15 | 128.05 | 123.85 | 127.90 | 131,004 | +3.80(+3.06%) |
Jul 06, 2018 | 122.75 | 124.50 | 121.20 | 124.10 | 115,545 | +1.30(+1.06%) |
Jul 05, 2018 | 120.00 | 122.95 | 119.40 | 122.80 | 163,629 | +3.40(+2.85%) |
Jul 03, 2018 | 119.40 | 119.40 | 119.40 | 0 | +0.25(+0.21%) |