Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.87 | 140.37 | 137.35 | 138.62 | 907,100 | -1.17(-0.84%) |
Sep 27, 2018 | 140.00 | 141.77 | 139.25 | 139.79 | 744,103 | +1.37(+0.99%) |
Sep 26, 2018 | 139.42 | 140.60 | 137.35 | 138.42 | 778,640 | +0.10(+0.07%) |
Sep 25, 2018 | 135.78 | 140.11 | 135.53 | 138.32 | 1,568,494 | +3.51(+2.60%) |
Sep 24, 2018 | 134.29 | 137.19 | 132.15 | 134.81 | 1,512,365 | -0.94(-0.69%) |
Sep 21, 2018 | 138.33 | 139.64 | 135.40 | 135.75 | 1,866,200 | -1.46(-1.06%) |
Sep 20, 2018 | 136.82 | 138.61 | 134.36 | 137.21 | 1,148,490 | +0.65(+0.48%) |
Sep 19, 2018 | 143.50 | 144.67 | 135.16 | 136.56 | 1,939,265 | -7.04(-4.90%) |
Sep 18, 2018 | 143.14 | 144.79 | 141.55 | 143.60 | 914,574 | +3.32(+2.37%) |
Sep 17, 2018 | 145.68 | 145.68 | 139.94 | 140.28 | 960,640 | -5.83(-3.99%) |
Sep 14, 2018 | 147.06 | 149.35 | 144.57 | 146.11 | 931,100 | +1.14(+0.79%) |
Sep 13, 2018 | 143.33 | 145.40 | 140.50 | 144.97 | 698,732 | +2.37(+1.66%) |
Sep 12, 2018 | 147.65 | 147.72 | 138.70 | 142.60 | 1,360,740 | -4.13(-2.81%) |
Sep 11, 2018 | 141.25 | 147.37 | 140.19 | 146.73 | 1,438,335 | +5.72(+4.06%) |
Sep 10, 2018 | 142.13 | 142.13 | 138.09 | 141.01 | 993,576 | -0.91(-0.64%) |
Sep 07, 2018 | 137.07 | 144.40 | 136.38 | 141.92 | 904,100 | +4.17(+3.03%) |
Sep 06, 2018 | 138.18 | 139.55 | 135.88 | 137.75 | 1,004,129 | +0.13(+0.09%) |
Sep 05, 2018 | 143.20 | 143.88 | 134.13 | 137.62 | 1,532,725 | -6.38(-4.43%) |
Sep 04, 2018 | 144.00 | 145.37 | 143.40 | 144.00 | 1,022,819 | -0.11(-0.08%) |
Aug 31, 2018 | 144.11 | 144.11 | 144.11 | 0 | +1.50(+1.05%) | |
Aug 30, 2018 | 143.00 | 145.09 | 142.02 | 142.61 | 715,012 | -0.39(-0.27%) |
Aug 29, 2018 | 141.31 | 143.28 | 141.31 | 143.00 | 1,029,387 | +2.52(+1.79%) |
Aug 28, 2018 | 140.00 | 141.43 | 139.15 | 140.48 | 645,837 | +0.62(+0.44%) |
Aug 27, 2018 | 140.00 | 140.87 | 138.10 | 139.86 | 637,422 | +1.42(+1.03%) |
Aug 24, 2018 | 138.10 | 140.50 | 138.01 | 138.44 | 799,900 | +0.51(+0.37%) |
Aug 23, 2018 | 136.15 | 139.84 | 135.72 | 137.93 | 1,536,647 | +2.59(+1.91%) |
Aug 22, 2018 | 132.76 | 136.80 | 132.76 | 135.34 | 1,233,615 | +2.23(+1.68%) |
Aug 21, 2018 | 132.85 | 136.07 | 131.43 | 133.11 | 1,132,218 | +0.80(+0.60%) |
Aug 20, 2018 | 127.41 | 132.87 | 126.43 | 132.31 | 1,626,733 | +4.91(+3.85%) |
Aug 17, 2018 | 128.39 | 128.54 | 125.42 | 127.40 | 617,900 | -1.15(-0.89%) |
Aug 16, 2018 | 128.64 | 129.45 | 127.54 | 128.55 | 597,431 | +1.18(+0.93%) |
Aug 15, 2018 | 128.00 | 130.27 | 125.21 | 127.37 | 826,207 | -1.64(-1.27%) |
Aug 14, 2018 | 130.00 | 130.81 | 127.43 | 129.01 | 999,314 | -0.91(-0.70%) |
Aug 13, 2018 | 130.60 | 132.51 | 129.78 | 129.92 | 1,108,927 | -0.50(-0.38%) |
Aug 10, 2018 | 129.00 | 130.74 | 128.18 | 130.42 | 754,100 | -0.02(-0.02%) |
Aug 09, 2018 | 128.62 | 132.58 | 128.62 | 130.44 | 1,540,802 | +2.55(+1.99%) |
Aug 08, 2018 | 129.47 | 129.49 | 126.83 | 127.89 | 845,995 | -0.75(-0.58%) |
Aug 07, 2018 | 129.80 | 130.65 | 127.77 | 128.64 | 1,075,956 | -0.41(-0.32%) |
Aug 06, 2018 | 125.63 | 129.56 | 125.52 | 129.05 | 935,499 | +2.97(+2.36%) |
Aug 03, 2018 | 127.70 | 128.61 | 124.09 | 126.08 | 1,051,500 | -1.70(-1.33%) |
Aug 02, 2018 | 124.35 | 128.35 | 123.64 | 127.78 | 1,484,038 | +2.78(+2.22%) |
Aug 01, 2018 | 121.86 | 126.64 | 121.51 | 125.00 | 1,801,261 | +3.11(+2.55%) |
Jul 31, 2018 | 124.85 | 125.59 | 121.09 | 121.89 | 1,805,009 | -2.39(-1.92%) |
Jul 30, 2018 | 131.20 | 131.76 | 123.10 | 124.28 | 2,448,289 | -6.72(-5.13%) |
Jul 27, 2018 | 135.88 | 136.00 | 130.08 | 131.00 | 2,232,500 | -4.51(-3.33%) |
Jul 26, 2018 | 134.75 | 141.06 | 134.10 | 135.51 | 3,226,249 | +0.78(+0.58%) |
Jul 25, 2018 | 138.85 | 117.50 | 134.73 | 11,209,031 | +25.67(+23.54%) | |
Jul 24, 2018 | 112.50 | 113.11 | 107.47 | 109.06 | 2,500,023 | -1.21(-1.10%) |
Jul 23, 2018 | 111.76 | 111.98 | 109.15 | 110.27 | 1,820,655 | -1.67(-1.49%) |
Jul 20, 2018 | 112.41 | 112.70 | 111.09 | 111.94 | 1,117,536 | -0.51(-0.45%) |
Jul 19, 2018 | 113.50 | 114.81 | 112.24 | 112.45 | 1,074,395 | -1.42(-1.25%) |
Jul 18, 2018 | 114.01 | 114.39 | 111.40 | 113.87 | 970,718 | -0.04(-0.04%) |
Jul 17, 2018 | 109.85 | 114.85 | 109.09 | 113.91 | 1,192,860 | +3.73(+3.39%) |
Jul 16, 2018 | 110.88 | 111.37 | 109.11 | 110.18 | 916,675 | -0.75(-0.68%) |
Jul 13, 2018 | 111.25 | 112.39 | 110.58 | 110.93 | 933,571 | -0.32(-0.29%) |
Jul 12, 2018 | 109.77 | 111.76 | 109.50 | 111.25 | 992,001 | +2.25(+2.06%) |
Jul 11, 2018 | 107.07 | 110.09 | 106.51 | 109.00 | 716,791 | +0.58(+0.53%) |
Jul 10, 2018 | 110.14 | 110.68 | 108.12 | 108.42 | 687,376 | -1.25(-1.14%) |
Jul 09, 2018 | 109.50 | 110.75 | 107.61 | 109.67 | 1,820,182 | +1.37(+1.27%) |
Jul 06, 2018 | 105.87 | 109.26 | 105.27 | 108.30 | 1,388,591 | +2.02(+1.90%) |
Jul 05, 2018 | 105.96 | 106.38 | 104.01 | 106.28 | 1,531,778 | +0.95(+0.90%) |
Jul 03, 2018 | 105.33 | 105.33 | 105.33 | 0 | -1.27(-1.19%) |