Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 158.83 | 161.66 | 157.43 | 161.51 | 1,023,000 | +2.26(+1.42%) |
Sep 27, 2018 | 158.47 | 160.70 | 158.21 | 159.25 | 775,101 | +0.45(+0.28%) |
Sep 26, 2018 | 157.00 | 161.49 | 155.94 | 158.80 | 1,198,855 | +4.24(+2.74%) |
Sep 25, 2018 | 153.13 | 154.97 | 151.33 | 154.56 | 618,173 | +1.46(+0.95%) |
Sep 24, 2018 | 150.29 | 153.50 | 148.07 | 153.10 | 1,065,818 | +5.51(+3.73%) |
Sep 21, 2018 | 151.90 | 152.50 | 146.72 | 147.59 | 1,661,800 | -5.24(-3.43%) |
Sep 20, 2018 | 152.59 | 154.53 | 152.15 | 152.83 | 659,669 | +0.88(+0.58%) |
Sep 19, 2018 | 153.86 | 154.97 | 150.50 | 151.95 | 588,417 | -1.63(-1.06%) |
Sep 18, 2018 | 153.02 | 155.67 | 150.01 | 153.58 | 890,577 | +1.23(+0.81%) |
Sep 17, 2018 | 152.03 | 152.90 | 149.36 | 152.35 | 1,103,715 | -0.41(-0.27%) |
Sep 14, 2018 | 151.26 | 154.91 | 150.21 | 152.76 | 1,223,400 | +2.55(+1.70%) |
Sep 13, 2018 | 151.00 | 156.17 | 146.15 | 150.21 | 1,360,259 | -0.56(-0.37%) |
Sep 12, 2018 | 144.52 | 151.22 | 144.35 | 150.77 | 1,600,886 | +7.28(+5.07%) |
Sep 11, 2018 | 139.55 | 143.55 | 137.01 | 143.49 | 787,936 | +3.29(+2.35%) |
Sep 10, 2018 | 142.89 | 143.03 | 138.70 | 140.20 | 821,784 | -2.51(-1.76%) |
Sep 07, 2018 | 139.54 | 143.29 | 138.01 | 142.71 | 693,400 | +1.26(+0.89%) |
Sep 06, 2018 | 142.27 | 145.35 | 140.50 | 141.45 | 1,076,163 | +0.69(+0.49%) |
Sep 05, 2018 | 143.29 | 144.00 | 137.51 | 140.76 | 952,244 | -2.69(-1.88%) |
Sep 04, 2018 | 137.46 | 144.30 | 136.50 | 143.45 | 1,015,311 | +5.41(+3.92%) |
Aug 31, 2018 | 138.04 | 138.04 | 138.04 | 0 | -1.83(-1.31%) | |
Aug 30, 2018 | 140.01 | 143.25 | 137.26 | 139.87 | 1,108,127 | +0.38(+0.27%) |
Aug 29, 2018 | 135.21 | 141.76 | 133.82 | 139.49 | 1,055,981 | +4.76(+3.53%) |
Aug 28, 2018 | 135.05 | 135.49 | 131.00 | 134.73 | 602,771 | +0.29(+0.22%) |
Aug 27, 2018 | 134.43 | 137.55 | 132.84 | 134.44 | 532,904 | +1.20(+0.90%) |
Aug 24, 2018 | 134.24 | 136.47 | 131.27 | 133.24 | 607,400 | -1.43(-1.06%) |
Aug 23, 2018 | 136.00 | 137.96 | 132.35 | 134.67 | 648,758 | +0.23(+0.17%) |
Aug 22, 2018 | 129.42 | 135.56 | 128.51 | 134.44 | 667,194 | +5.30(+4.10%) |
Aug 21, 2018 | 127.34 | 131.00 | 126.45 | 129.14 | 492,009 | +1.51(+1.18%) |
Aug 20, 2018 | 130.74 | 132.78 | 127.46 | 127.63 | 639,369 | -2.62(-2.01%) |
Aug 17, 2018 | 130.01 | 131.00 | 127.43 | 130.25 | 732,800 | +0.67(+0.52%) |
Aug 16, 2018 | 127.99 | 133.30 | 127.99 | 129.58 | 1,528,917 | +3.86(+3.07%) |
Aug 15, 2018 | 123.61 | 126.06 | 119.58 | 125.72 | 920,449 | +0.85(+0.68%) |
Aug 14, 2018 | 129.30 | 129.33 | 122.03 | 124.87 | 1,106,990 | -2.33(-1.83%) |
Aug 13, 2018 | 129.30 | 130.44 | 125.50 | 127.20 | 904,848 | -2.33(-1.80%) |
Aug 10, 2018 | 130.13 | 133.98 | 128.50 | 129.53 | 1,308,400 | -3.43(-2.58%) |
Aug 09, 2018 | 125.01 | 138.50 | 124.50 | 132.96 | 2,512,052 | +11.94(+9.87%) |
Aug 08, 2018 | 120.87 | 122.68 | 118.12 | 121.02 | 756,542 | -0.45(-0.37%) |
Aug 07, 2018 | 122.94 | 123.99 | 121.00 | 121.47 | 595,951 | -1.11(-0.91%) |
Aug 06, 2018 | 121.43 | 122.95 | 119.65 | 122.58 | 524,104 | +1.71(+1.41%) |
Aug 03, 2018 | 124.19 | 126.00 | 120.18 | 120.87 | 670,300 | -3.32(-2.67%) |
Aug 02, 2018 | 119.51 | 124.48 | 118.57 | 124.19 | 746,206 | +3.92(+3.26%) |
Aug 01, 2018 | 121.25 | 126.30 | 120.01 | 120.27 | 1,917,731 | +4.03(+3.47%) |
Jul 31, 2018 | 115.30 | 117.00 | 111.39 | 116.24 | 1,459,359 | +0.93(+0.81%) |
Jul 30, 2018 | 119.40 | 119.40 | 114.45 | 115.31 | 1,559,175 | -3.83(-3.21%) |
Jul 27, 2018 | 125.55 | 125.86 | 115.62 | 119.14 | 1,605,900 | -6.05(-4.83%) |
Jul 26, 2018 | 128.33 | 123.80 | 125.19 | 1,546,605 | -6.03(-4.60%) | |
Jul 25, 2018 | 130.46 | 133.55 | 130.25 | 131.22 | 870,755 | -0.04(-0.03%) |
Jul 24, 2018 | 134.16 | 134.50 | 129.49 | 131.26 | 768,065 | -1.18(-0.89%) |
Jul 23, 2018 | 133.99 | 130.10 | 132.44 | 864,714 | -0.87(-0.65%) | |
Jul 20, 2018 | 135.31 | 136.30 | 133.25 | 133.31 | 609,729 | -2.22(-1.64%) |
Jul 19, 2018 | 134.71 | 136.33 | 133.21 | 135.53 | 742,852 | +0.19(+0.14%) |
Jul 18, 2018 | 137.65 | 138.63 | 133.65 | 135.34 | 849,404 | -1.96(-1.43%) |
Jul 17, 2018 | 135.15 | 139.44 | 133.50 | 137.30 | 745,954 | +0.62(+0.45%) |
Jul 16, 2018 | 139.64 | 139.87 | 135.60 | 136.68 | 784,384 | -2.74(-1.97%) |
Jul 13, 2018 | 137.59 | 140.17 | 137.13 | 139.42 | 1,094,552 | +1.95(+1.42%) |
Jul 12, 2018 | 137.88 | 139.09 | 136.78 | 137.47 | 622,973 | -0.26(-0.19%) |
Jul 11, 2018 | 135.52 | 140.00 | 135.41 | 137.73 | 665,816 | -0.31(-0.22%) |
Jul 10, 2018 | 139.14 | 139.65 | 136.55 | 138.04 | 581,547 | +0.08(+0.06%) |
Jul 09, 2018 | 141.04 | 141.04 | 134.58 | 137.96 | 831,431 | -1.37(-0.98%) |
Jul 06, 2018 | 134.89 | 139.60 | 133.35 | 139.33 | 747,889 | +4.04(+2.99%) |
Jul 05, 2018 | 137.70 | 138.44 | 133.30 | 135.29 | 1,159,290 | -0.42(-0.31%) |
Jul 03, 2018 | 135.71 | 135.71 | 135.71 | 0 | +0.94(+0.70%) |