Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 153.09 | 155.78 | 152.90 | 154.02 | 386,971 | +0.43(+0.28%) |
Sep 27, 2018 | 154.12 | 155.84 | 153.14 | 153.59 | 356,760 | +0.21(+0.14%) |
Sep 26, 2018 | 154.88 | 155.72 | 151.91 | 153.38 | 516,519 | -4.21(-2.67%) |
Sep 25, 2018 | 154.48 | 158.31 | 153.71 | 157.59 | 648,757 | +4.01(+2.61%) |
Sep 24, 2018 | 151.35 | 154.71 | 149.36 | 153.58 | 505,951 | +1.31(+0.86%) |
Sep 21, 2018 | 152.76 | 153.63 | 151.26 | 152.27 | 838,925 | +0.17(+0.11%) |
Sep 20, 2018 | 152.72 | 154.50 | 149.94 | 152.10 | 1,141,196 | -0.15(-0.10%) |
Sep 19, 2018 | 156.03 | 157.10 | 150.82 | 152.25 | 813,726 | -4.02(-2.57%) |
Sep 18, 2018 | 156.16 | 158.07 | 155.74 | 156.28 | 702,884 | +0.29(+0.18%) |
Sep 17, 2018 | 161.55 | 161.85 | 155.10 | 155.99 | 677,047 | -5.87(-3.62%) |
Sep 14, 2018 | 160.65 | 162.61 | 160.22 | 161.85 | 522,588 | +1.22(+0.76%) |
Sep 13, 2018 | 158.50 | 161.26 | 158.28 | 160.64 | 662,393 | +3.20(+2.03%) |
Sep 12, 2018 | 158.08 | 158.32 | 154.44 | 157.44 | 613,169 | -0.14(-0.09%) |
Sep 11, 2018 | 155.43 | 158.42 | 155.07 | 157.57 | 702,138 | +2.00(+1.29%) |
Sep 10, 2018 | 155.25 | 156.06 | 152.76 | 155.57 | 655,936 | +1.07(+0.69%) |
Sep 07, 2018 | 149.65 | 154.85 | 148.65 | 154.50 | 793,417 | +3.83(+2.54%) |
Sep 06, 2018 | 147.68 | 151.26 | 146.53 | 150.68 | 752,213 | +3.59(+2.44%) |
Sep 05, 2018 | 153.78 | 154.13 | 145.09 | 147.09 | 941,249 | -7.73(-4.99%) |
Sep 04, 2018 | 154.12 | 155.58 | 152.63 | 154.82 | 554,715 | +1.09(+0.71%) |
Aug 31, 2018 | 153.73 | 153.73 | 153.73 | 0 | +2.31(+1.52%) | |
Aug 30, 2018 | 151.38 | 153.01 | 150.71 | 151.42 | 533,979 | -1.13(-0.74%) |
Aug 29, 2018 | 151.04 | 152.94 | 150.95 | 152.55 | 420,933 | +1.58(+1.04%) |
Aug 28, 2018 | 150.81 | 151.60 | 148.14 | 150.97 | 728,050 | +0.86(+0.57%) |
Aug 27, 2018 | 150.64 | 152.22 | 149.15 | 150.11 | 656,302 | +0.52(+0.35%) |
Aug 24, 2018 | 145.52 | 149.60 | 145.37 | 149.59 | 847,805 | +4.65(+3.21%) |
Aug 23, 2018 | 144.66 | 146.99 | 144.07 | 144.94 | 509,341 | +0.89(+0.62%) |
Aug 22, 2018 | 141.46 | 144.43 | 140.96 | 144.05 | 559,049 | +1.29(+0.90%) |
Aug 21, 2018 | 140.39 | 143.70 | 140.35 | 142.76 | 836,288 | +2.42(+1.72%) |
Aug 20, 2018 | 138.70 | 140.77 | 136.96 | 140.34 | 691,795 | +1.72(+1.24%) |
Aug 17, 2018 | 136.78 | 139.11 | 135.47 | 138.62 | 761,531 | +1.59(+1.16%) |
Aug 16, 2018 | 135.77 | 137.44 | 134.45 | 137.02 | 834,897 | +2.66(+1.98%) |
Aug 15, 2018 | 135.15 | 137.09 | 132.98 | 134.36 | 720,589 | -2.30(-1.68%) |
Aug 14, 2018 | 134.01 | 136.94 | 131.41 | 136.66 | 628,769 | +3.27(+2.45%) |
Aug 13, 2018 | 134.37 | 135.63 | 132.88 | 133.39 | 402,340 | -1.15(-0.85%) |
Aug 10, 2018 | 131.90 | 134.91 | 131.33 | 134.54 | 644,784 | +1.89(+1.43%) |
Aug 09, 2018 | 133.66 | 134.94 | 132.51 | 132.65 | 539,471 | -0.98(-0.73%) |
Aug 08, 2018 | 133.67 | 135.08 | 131.96 | 133.63 | 461,577 | +0.44(+0.33%) |
Aug 07, 2018 | 133.81 | 135.57 | 132.21 | 133.19 | 606,045 | -0.08(-0.06%) |
Aug 06, 2018 | 131.85 | 133.99 | 131.36 | 133.27 | 865,608 | +1.65(+1.25%) |
Aug 03, 2018 | 133.79 | 134.28 | 129.57 | 131.63 | 1,896,210 | -2.19(-1.64%) |
Aug 02, 2018 | 124.05 | 134.63 | 124.01 | 133.82 | 2,157,805 | +9.01(+7.22%) |
Aug 01, 2018 | 115.01 | 126.85 | 113.97 | 124.81 | 4,408,359 | +19.51(+18.53%) |
Jul 31, 2018 | 102.96 | 105.52 | 99.97 | 105.30 | 1,771,564 | +3.10(+3.04%) |
Jul 30, 2018 | 106.79 | 107.04 | 101.55 | 102.19 | 777,229 | -4.85(-4.53%) |
Jul 27, 2018 | 111.86 | 112.09 | 105.10 | 107.04 | 728,737 | -4.63(-4.14%) |
Jul 26, 2018 | 110.75 | 112.51 | 109.04 | 111.67 | 468,834 | +0.07(+0.06%) |
Jul 25, 2018 | 108.62 | 111.96 | 108.62 | 111.60 | 442,331 | +2.71(+2.48%) |
Jul 24, 2018 | 112.27 | 112.89 | 107.85 | 108.89 | 572,811 | -2.84(-2.55%) |
Jul 23, 2018 | 110.73 | 112.08 | 109.16 | 111.74 | 419,260 | +0.98(+0.89%) |
Jul 20, 2018 | 110.97 | 111.42 | 110.37 | 110.76 | 430,659 | +0.20(+0.18%) |
Jul 19, 2018 | 110.87 | 111.66 | 109.52 | 110.56 | 469,659 | +0.43(+0.39%) |
Jul 18, 2018 | 109.86 | 110.44 | 108.80 | 110.13 | 448,091 | +0.40(+0.36%) |
Jul 17, 2018 | 107.75 | 110.52 | 106.58 | 109.74 | 410,138 | +0.90(+0.83%) |
Jul 16, 2018 | 109.30 | 109.94 | 108.33 | 108.83 | 289,163 | -0.37(-0.34%) |
Jul 13, 2018 | 109.53 | 110.18 | 108.24 | 109.20 | 421,145 | -0.32(-0.29%) |
Jul 12, 2018 | 106.75 | 109.81 | 106.42 | 109.52 | 800,606 | +3.54(+3.34%) |
Jul 11, 2018 | 103.51 | 106.68 | 103.51 | 105.98 | 579,275 | +1.39(+1.33%) |
Jul 10, 2018 | 104.13 | 105.16 | 102.92 | 104.59 | 463,738 | +0.66(+0.64%) |
Jul 09, 2018 | 103.31 | 104.13 | 101.33 | 103.93 | 598,381 | +1.38(+1.34%) |
Jul 06, 2018 | 100.83 | 102.89 | 100.00 | 102.55 | 378,245 | +2.09(+2.08%) |
Jul 05, 2018 | 100.44 | 101.14 | 99.31 | 100.46 | 673,811 | +0.69(+0.70%) |
Jul 03, 2018 | 99.77 | 99.77 | 99.77 | 0 | -0.57(-0.56%) |