Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 153.42 | 154.38 | 152.27 | 153.98 | 16,679 | -0.04(-0.02%) |
Sep 27, 2018 | 153.68 | 154.25 | 153.65 | 154.02 | 6,740 | +0.78(+0.51%) |
Sep 26, 2018 | 154.22 | 154.82 | 153.24 | 153.24 | 5,005 | -0.67(-0.44%) |
Sep 25, 2018 | 154.47 | 154.87 | 153.81 | 153.91 | 22,645 | -0.16(-0.11%) |
Sep 24, 2018 | 154.29 | 154.29 | 154.07 | 154.07 | 3,129 | -0.77(-0.50%) |
Sep 21, 2018 | 155.42 | 155.81 | 154.80 | 154.84 | 22,619 | -0.26(-0.17%) |
Sep 20, 2018 | 153.08 | 155.14 | 153.08 | 155.10 | 6,249 | +2.76(+1.81%) |
Sep 19, 2018 | 152.83 | 153.34 | 152.31 | 152.34 | 5,575 | -0.26(-0.17%) |
Sep 18, 2018 | 151.91 | 152.97 | 151.61 | 152.60 | 23,401 | +1.25(+0.83%) |
Sep 17, 2018 | 152.82 | 152.82 | 151.25 | 151.35 | 4,298 | -1.65(-1.08%) |
Sep 14, 2018 | 153.35 | 153.53 | 152.74 | 153.00 | 5,135 | -0.57(-0.37%) |
Sep 13, 2018 | 153.24 | 153.69 | 153.10 | 153.56 | 8,535 | +0.64(+0.42%) |
Sep 12, 2018 | 152.24 | 153.14 | 152.24 | 152.92 | 4,336 | +0.33(+0.22%) |
Sep 11, 2018 | 152.67 | 152.88 | 151.83 | 152.59 | 6,038 | -0.59(-0.38%) |
Sep 10, 2018 | 154.26 | 154.57 | 153.18 | 153.18 | 5,095 | -0.82(-0.53%) |
Sep 07, 2018 | 153.94 | 154.18 | 153.22 | 154.00 | 10,708 | +0.19(+0.12%) |
Sep 06, 2018 | 154.95 | 154.95 | 153.62 | 153.82 | 2,147 | -1.14(-0.73%) |
Sep 05, 2018 | 154.48 | 155.04 | 154.21 | 154.95 | 11,871 | +0.60(+0.39%) |
Sep 04, 2018 | 154.81 | 154.81 | 153.42 | 154.35 | 6,435 | -0.81(-0.53%) |
Aug 31, 2018 | 155.16 | 155.16 | 155.16 | 0 | +0.70(+0.46%) | |
Aug 30, 2018 | 154.01 | 155.25 | 154.01 | 154.46 | 4,893 | -0.17(-0.11%) |
Aug 29, 2018 | 153.20 | 154.76 | 153.16 | 154.63 | 14,492 | +0.71(+0.46%) |
Aug 28, 2018 | 153.29 | 153.99 | 153.29 | 153.93 | 7,096 | +0.24(+0.15%) |
Aug 27, 2018 | 154.09 | 154.20 | 153.47 | 153.69 | 14,513 | +0.20(+0.13%) |
Aug 24, 2018 | 153.23 | 153.49 | 152.39 | 153.49 | 24,913 | +0.29(+0.19%) |
Aug 23, 2018 | 153.64 | 153.78 | 153.02 | 153.20 | 3,962 | -0.74(-0.48%) |
Aug 22, 2018 | 153.06 | 154.29 | 153.06 | 153.94 | 8,547 | -0.17(-0.11%) |
Aug 21, 2018 | 154.93 | 154.93 | 153.60 | 154.11 | 92,777 | -0.49(-0.32%) |
Aug 20, 2018 | 153.40 | 154.72 | 153.40 | 154.60 | 29,836 | +1.21(+0.79%) |
Aug 17, 2018 | 152.56 | 153.82 | 152.17 | 153.40 | 11,801 | +0.46(+0.30%) |
Aug 16, 2018 | 151.49 | 152.94 | 151.25 | 152.94 | 9,812 | +1.58(+1.05%) |
Aug 15, 2018 | 150.77 | 151.36 | 149.93 | 151.36 | 6,783 | -0.08(-0.05%) |
Aug 14, 2018 | 151.28 | 151.92 | 151.16 | 151.44 | 6,768 | +0.43(+0.28%) |
Aug 13, 2018 | 150.86 | 151.41 | 150.67 | 151.01 | 5,947 | +0.15(+0.10%) |
Aug 10, 2018 | 150.59 | 151.03 | 150.45 | 150.86 | 4,261 | -0.13(-0.08%) |
Aug 09, 2018 | 151.46 | 151.72 | 150.99 | 150.99 | 12,670 | -1.43(-0.94%) |
Aug 08, 2018 | 151.15 | 152.66 | 150.76 | 152.42 | 8,805 | +1.19(+0.79%) |
Aug 07, 2018 | 150.32 | 151.74 | 150.32 | 151.23 | 10,943 | +1.28(+0.85%) |
Aug 06, 2018 | 148.79 | 150.28 | 148.79 | 149.95 | 8,621 | +0.70(+0.47%) |
Aug 03, 2018 | 148.46 | 149.31 | 148.46 | 149.24 | 4,807 | +0.44(+0.30%) |
Aug 02, 2018 | 148.30 | 149.32 | 147.72 | 148.80 | 58,534 | +0.57(+0.39%) |
Aug 01, 2018 | 147.84 | 148.59 | 147.57 | 148.23 | 82,719 | +0.44(+0.30%) |
Jul 31, 2018 | 146.49 | 148.18 | 146.38 | 147.79 | 10,954 | +1.91(+1.31%) |
Jul 30, 2018 | 145.12 | 146.25 | 145.12 | 145.88 | 3,081 | +0.69(+0.47%) |
Jul 27, 2018 | 145.76 | 145.76 | 144.53 | 145.20 | 2,513 | -1.15(-0.79%) |
Jul 26, 2018 | 146.62 | 147.14 | 145.87 | 146.35 | 4,649 | -0.06(-0.04%) |
Jul 25, 2018 | 144.15 | 146.41 | 144.15 | 146.41 | 16,138 | +1.68(+1.16%) |
Jul 24, 2018 | 145.53 | 145.53 | 143.90 | 144.73 | 19,916 | +0.21(+0.15%) |
Jul 23, 2018 | 144.13 | 144.85 | 144.08 | 144.52 | 1,912 | +0.31(+0.22%) |
Jul 20, 2018 | 143.82 | 144.53 | 143.82 | 144.21 | 11,629 | -0.51(-0.35%) |
Jul 19, 2018 | 143.98 | 144.72 | 143.68 | 144.72 | 15,655 | -0.27(-0.19%) |
Jul 18, 2018 | 144.79 | 144.99 | 144.37 | 144.99 | 17,722 | -0.34(-0.23%) |
Jul 17, 2018 | 144.05 | 145.56 | 144.05 | 145.33 | 5,132 | +1.41(+0.98%) |
Jul 16, 2018 | 144.55 | 144.55 | 143.46 | 143.92 | 4,035 | -1.63(-1.12%) |
Jul 13, 2018 | 145.85 | 146.26 | 145.52 | 145.54 | 8,961 | -0.60(-0.41%) |
Jul 12, 2018 | 144.97 | 146.19 | 144.97 | 146.15 | 9,211 | +1.49(+1.03%) |
Jul 11, 2018 | 143.40 | 144.66 | 143.40 | 144.66 | 3,291 | -0.04(-0.02%) |
Jul 10, 2018 | 144.88 | 144.88 | 144.13 | 144.69 | 9,060 | +0.11(+0.08%) |
Jul 09, 2018 | 143.83 | 145.04 | 143.76 | 144.58 | 10,496 | +1.02(+0.71%) |
Jul 06, 2018 | 141.47 | 143.68 | 141.47 | 143.57 | 11,981 | +2.21(+1.57%) |
Jul 05, 2018 | 139.94 | 141.41 | 139.88 | 141.35 | 7,780 | +1.94(+1.39%) |
Jul 03, 2018 | 139.41 | 139.41 | 139.41 | 0 | +1.08(+0.78%) |