Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 142.94 | 143.11 | 142.89 | 143.08 | 276,900 | +0.07(+0.05%) |
Sep 27, 2018 | 142.95 | 143.08 | 142.95 | 143.01 | 101,630 | +0.01(+0.01%) |
Sep 26, 2018 | 143.10 | 143.17 | 143.00 | 143.00 | 343,226 | -0.10(-0.07%) |
Sep 25, 2018 | 143.24 | 143.30 | 143.01 | 143.10 | 351,288 | -0.15(-0.10%) |
Sep 24, 2018 | 142.92 | 143.26 | 142.90 | 143.25 | 158,045 | +0.25(+0.17%) |
Sep 21, 2018 | 142.80 | 143.02 | 142.70 | 143.00 | 504,500 | +0.18(+0.13%) |
Sep 20, 2018 | 142.80 | 143.09 | 142.80 | 142.82 | 276,115 | +0.02(+0.01%) |
Sep 19, 2018 | 142.95 | 142.95 | 142.76 | 142.80 | 378,717 | -0.10(-0.07%) |
Sep 18, 2018 | 142.79 | 142.98 | 142.55 | 142.90 | 208,981 | +0.12(+0.08%) |
Sep 17, 2018 | 142.84 | 142.87 | 142.67 | 142.78 | 1,109,852 | -0.09(-0.06%) |
Sep 14, 2018 | 142.70 | 142.99 | 142.58 | 142.87 | 295,600 | +0.10(+0.07%) |
Sep 13, 2018 | 142.60 | 142.78 | 142.57 | 142.77 | 310,878 | +0.08(+0.06%) |
Sep 12, 2018 | 142.34 | 142.73 | 142.34 | 142.69 | 265,658 | +0.02(+0.01%) |
Sep 11, 2018 | 142.56 | 142.68 | 142.55 | 142.67 | 225,406 | +0.01(+0.01%) |
Sep 10, 2018 | 142.58 | 142.73 | 142.51 | 142.66 | 396,775 | +0.07(+0.05%) |
Sep 07, 2018 | 142.45 | 142.72 | 142.40 | 142.59 | 270,200 | +0.05(+0.04%) |
Sep 06, 2018 | 142.49 | 142.75 | 142.46 | 142.54 | 393,269 | -0.04(-0.03%) |
Sep 05, 2018 | 142.81 | 142.83 | 142.50 | 142.58 | 392,991 | -0.23(-0.16%) |
Sep 04, 2018 | 142.64 | 142.96 | 142.60 | 142.81 | 490,331 | +0.06(+0.04%) |
Aug 31, 2018 | 142.75 | 142.75 | 142.75 | 0 | +0.24(+0.17%) | |
Aug 30, 2018 | 142.28 | 142.53 | 142.25 | 142.51 | 826,008 | +0.17(+0.12%) |
Aug 29, 2018 | 142.17 | 142.50 | 142.15 | 142.34 | 976,608 | +0.27(+0.19%) |
Aug 28, 2018 | 142.10 | 142.33 | 142.04 | 142.07 | 1,046,545 | -0.05(-0.04%) |
Aug 27, 2018 | 142.29 | 142.44 | 142.09 | 142.12 | 1,275,775 | -0.25(-0.18%) |
Aug 24, 2018 | 142.33 | 142.60 | 142.14 | 142.37 | 1,115,000 | +0.12(+0.08%) |
Aug 23, 2018 | 142.10 | 142.50 | 141.90 | 142.25 | 1,316,842 | +0.02(+0.01%) |
Aug 22, 2018 | 142.40 | 142.60 | 142.14 | 142.23 | 1,672,313 | -0.37(-0.26%) |
Aug 21, 2018 | 142.00 | 143.20 | 141.95 | 142.60 | 2,255,622 | +0.49(+0.34%) |
Aug 20, 2018 | 142.72 | 142.80 | 142.02 | 142.11 | 7,676,484 | +12.26(+9.44%) |
Aug 17, 2018 | 128.97 | 130.30 | 127.65 | 129.85 | 247,800 | +1.08(+0.84%) |
Aug 16, 2018 | 127.75 | 130.25 | 127.75 | 128.77 | 385,240 | +1.38(+1.08%) |
Aug 15, 2018 | 126.50 | 128.35 | 125.41 | 127.39 | 355,334 | -0.86(-0.67%) |
Aug 14, 2018 | 128.00 | 129.15 | 127.39 | 128.25 | 291,894 | +0.62(+0.49%) |
Aug 13, 2018 | 126.89 | 129.49 | 125.80 | 127.63 | 371,001 | +1.35(+1.07%) |
Aug 10, 2018 | 125.00 | 128.68 | 124.78 | 126.28 | 347,500 | +0.32(+0.25%) |
Aug 09, 2018 | 124.18 | 126.70 | 123.20 | 125.96 | 311,615 | +1.37(+1.10%) |
Aug 08, 2018 | 124.01 | 126.09 | 123.29 | 124.59 | 803,211 | +0.84(+0.68%) |
Aug 07, 2018 | 116.99 | 125.73 | 116.40 | 123.75 | 1,182,283 | +6.49(+5.53%) |
Aug 06, 2018 | 115.31 | 118.00 | 114.28 | 117.26 | 710,527 | +0.90(+0.77%) |
Aug 03, 2018 | 114.89 | 117.05 | 114.51 | 116.36 | 544,700 | +1.86(+1.62%) |
Aug 02, 2018 | 108.29 | 115.48 | 107.67 | 114.50 | 1,188,521 | +4.20(+3.81%) |
Aug 01, 2018 | 102.79 | 111.40 | 102.02 | 110.30 | 4,459,427 | +23.00(+26.35%) |
Jul 31, 2018 | 86.01 | 87.48 | 85.77 | 87.30 | 237,947 | +1.29(+1.50%) |
Jul 30, 2018 | 89.30 | 89.31 | 85.96 | 86.01 | 253,795 | -2.52(-2.85%) |
Jul 27, 2018 | 91.32 | 91.32 | 88.18 | 88.53 | 226,400 | -2.42(-2.66%) |
Jul 26, 2018 | 87.05 | 91.04 | 86.41 | 90.95 | 285,847 | +3.45(+3.94%) |
Jul 25, 2018 | 87.57 | 88.03 | 86.25 | 87.50 | 232,932 | -0.22(-0.25%) |
Jul 24, 2018 | 85.18 | 89.29 | 84.58 | 87.72 | 491,106 | +3.15(+3.72%) |
Jul 23, 2018 | 86.53 | 84.30 | 84.57 | 156,766 | -1.63(-1.89%) | |
Jul 20, 2018 | 86.60 | 87.30 | 85.44 | 86.20 | 150,456 | -0.40(-0.46%) |
Jul 19, 2018 | 86.71 | 87.12 | 86.07 | 86.60 | 303,697 | -1.15(-1.31%) |
Jul 18, 2018 | 89.27 | 89.27 | 87.47 | 87.75 | 247,427 | -2.13(-2.37%) |
Jul 17, 2018 | 89.28 | 90.29 | 89.25 | 89.88 | 125,497 | +0.71(+0.80%) |
Jul 16, 2018 | 90.15 | 90.15 | 88.74 | 89.17 | 147,121 | -0.97(-1.08%) |
Jul 13, 2018 | 90.20 | 90.70 | 89.72 | 90.14 | 120,756 | +0.08(+0.09%) |
Jul 12, 2018 | 89.97 | 90.90 | 89.84 | 90.06 | 155,162 | +0.62(+0.69%) |
Jul 11, 2018 | 89.19 | 89.72 | 88.69 | 89.44 | 83,339 | -0.29(-0.32%) |
Jul 10, 2018 | 88.62 | 90.59 | 88.53 | 89.73 | 163,088 | +0.76(+0.85%) |
Jul 09, 2018 | 87.46 | 89.37 | 87.46 | 88.97 | 155,926 | +1.64(+1.88%) |
Jul 06, 2018 | 86.71 | 87.35 | 86.34 | 87.33 | 84,068 | +0.68(+0.78%) |
Jul 05, 2018 | 86.23 | 86.79 | 85.57 | 86.65 | 121,164 | +1.21(+1.42%) |
Jul 03, 2018 | 85.44 | 85.44 | 85.44 | 0 | +0.07(+0.08%) |