Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.05 | 156.67 | 154.83 | 156.11 | 976,700 | +0.11(+0.07%) |
Sep 27, 2018 | 155.36 | 156.51 | 154.87 | 156.00 | 1,026,197 | +1.18(+0.76%) |
Sep 26, 2018 | 155.99 | 157.11 | 154.31 | 154.82 | 1,118,719 | -0.58(-0.37%) |
Sep 25, 2018 | 153.11 | 155.56 | 152.98 | 155.40 | 1,472,957 | +2.57(+1.68%) |
Sep 24, 2018 | 150.65 | 153.70 | 149.33 | 152.83 | 1,575,463 | +0.43(+0.28%) |
Sep 21, 2018 | 153.86 | 154.59 | 151.63 | 152.40 | 2,662,700 | -0.83(-0.54%) |
Sep 20, 2018 | 149.77 | 153.94 | 148.97 | 153.23 | 2,795,786 | +4.83(+3.25%) |
Sep 19, 2018 | 148.32 | 148.98 | 145.90 | 148.40 | 1,247,955 | -0.39(-0.26%) |
Sep 18, 2018 | 146.81 | 150.54 | 146.14 | 148.79 | 1,435,718 | +2.07(+1.41%) |
Sep 17, 2018 | 150.23 | 152.00 | 146.29 | 146.72 | 1,690,103 | -4.63(-3.06%) |
Sep 14, 2018 | 151.33 | 153.21 | 150.54 | 151.35 | 1,502,500 | -0.03(-0.02%) |
Sep 13, 2018 | 151.60 | 154.06 | 151.11 | 151.38 | 1,123,228 | +0.60(+0.40%) |
Sep 12, 2018 | 150.82 | 150.95 | 147.60 | 150.78 | 1,218,235 | -0.09(-0.06%) |
Sep 11, 2018 | 150.29 | 151.73 | 150.07 | 150.87 | 1,098,342 | +0.12(+0.08%) |
Sep 10, 2018 | 149.96 | 151.22 | 148.54 | 150.75 | 1,466,263 | +1.58(+1.06%) |
Sep 07, 2018 | 147.64 | 150.85 | 146.71 | 149.17 | 1,533,400 | +0.37(+0.25%) |
Sep 06, 2018 | 149.34 | 150.26 | 147.33 | 148.80 | 1,498,024 | -0.53(-0.35%) |
Sep 05, 2018 | 153.87 | 154.31 | 148.45 | 149.33 | 1,689,528 | -4.26(-2.77%) |
Sep 04, 2018 | 154.17 | 154.48 | 152.29 | 153.59 | 1,514,951 | -0.76(-0.49%) |
Aug 31, 2018 | 154.35 | 154.35 | 154.35 | 0 | +0.49(+0.32%) | |
Aug 30, 2018 | 155.63 | 155.93 | 153.58 | 153.86 | 1,848,824 | -1.81(-1.16%) |
Aug 29, 2018 | 156.75 | 157.63 | 155.32 | 155.67 | 2,316,148 | -1.14(-0.73%) |
Aug 28, 2018 | 154.87 | 157.83 | 154.67 | 156.81 | 2,193,358 | +2.18(+1.41%) |
Aug 27, 2018 | 158.06 | 159.94 | 153.91 | 154.63 | 3,290,880 | -2.57(-1.63%) |
Aug 24, 2018 | 152.39 | 157.78 | 150.62 | 157.20 | 8,511,100 | +20.89(+15.33%) |
Aug 23, 2018 | 136.97 | 138.70 | 135.65 | 136.31 | 2,610,476 | -0.63(-0.46%) |
Aug 22, 2018 | 134.84 | 137.55 | 134.84 | 136.94 | 1,874,951 | +1.42(+1.05%) |
Aug 21, 2018 | 134.18 | 136.96 | 133.69 | 135.52 | 2,547,790 | +1.80(+1.35%) |
Aug 20, 2018 | 132.35 | 134.29 | 131.63 | 133.72 | 2,540,907 | +1.37(+1.04%) |
Aug 17, 2018 | 133.13 | 133.53 | 129.87 | 132.35 | 2,117,300 | -1.38(-1.03%) |
Aug 16, 2018 | 132.10 | 133.89 | 131.10 | 133.73 | 2,660,915 | +2.68(+2.05%) |
Aug 15, 2018 | 133.01 | 133.63 | 129.34 | 131.05 | 1,695,181 | -2.95(-2.20%) |
Aug 14, 2018 | 134.05 | 135.26 | 133.07 | 134.00 | 1,056,158 | +0.61(+0.46%) |
Aug 13, 2018 | 135.24 | 136.56 | 133.26 | 133.39 | 1,178,725 | -1.46(-1.08%) |
Aug 10, 2018 | 134.27 | 136.21 | 133.71 | 134.85 | 1,115,200 | -0.26(-0.19%) |
Aug 09, 2018 | 134.59 | 137.00 | 133.89 | 135.11 | 1,160,567 | +0.97(+0.72%) |
Aug 08, 2018 | 134.83 | 135.26 | 133.47 | 134.14 | 994,700 | -1.05(-0.78%) |
Aug 07, 2018 | 134.44 | 136.33 | 134.38 | 135.19 | 1,226,245 | +0.84(+0.63%) |
Aug 06, 2018 | 131.93 | 134.61 | 131.32 | 134.35 | 1,304,218 | +2.30(+1.74%) |
Aug 03, 2018 | 131.33 | 132.47 | 129.96 | 132.05 | 1,372,700 | +0.89(+0.68%) |
Aug 02, 2018 | 125.93 | 131.32 | 125.89 | 131.16 | 1,452,428 | +3.98(+3.13%) |
Aug 01, 2018 | 127.99 | 129.77 | 126.73 | 127.18 | 1,885,030 | -1.26(-0.98%) |
Jul 31, 2018 | 127.41 | 130.45 | 126.58 | 128.44 | 1,913,170 | +1.44(+1.13%) |
Jul 30, 2018 | 131.17 | 131.64 | 124.69 | 127.00 | 2,638,008 | -4.16(-3.17%) |
Jul 27, 2018 | 136.44 | 136.85 | 130.00 | 131.16 | 1,846,100 | -4.98(-3.66%) |
Jul 26, 2018 | 135.55 | 137.46 | 133.68 | 136.14 | 1,345,370 | +0.29(+0.21%) |
Jul 25, 2018 | 132.31 | 135.92 | 131.64 | 135.85 | 2,110,825 | +3.54(+2.68%) |
Jul 24, 2018 | 135.69 | 131.50 | 132.31 | 1,071,656 | -2.19(-1.63%) | |
Jul 23, 2018 | 134.00 | 134.69 | 132.06 | 134.50 | 1,343,401 | +0.18(+0.13%) |
Jul 20, 2018 | 135.16 | 135.52 | 134.13 | 134.32 | 1,370,778 | -0.18(-0.13%) |
Jul 19, 2018 | 136.64 | 136.99 | 134.33 | 134.50 | 1,608,459 | -2.93(-2.13%) |
Jul 18, 2018 | 136.55 | 137.96 | 135.84 | 137.43 | 1,291,726 | +0.87(+0.64%) |
Jul 17, 2018 | 134.88 | 137.39 | 134.44 | 136.56 | 1,105,729 | +0.32(+0.23%) |
Jul 16, 2018 | 136.62 | 137.31 | 135.76 | 136.24 | 899,339 | -0.97(-0.71%) |
Jul 13, 2018 | 137.21 | 972,848 | -0.25(-0.18%) | |||
Jul 12, 2018 | 133.00 | 137.88 | 132.58 | 137.46 | 2,244,919 | +5.24(+3.96%) |
Jul 11, 2018 | 133.51 | 134.03 | 131.65 | 132.22 | 2,160,587 | -2.15(-1.60%) |
Jul 10, 2018 | 134.90 | 136.80 | 133.89 | 134.37 | 1,426,762 | -0.60(-0.44%) |
Jul 09, 2018 | 135.13 | 136.52 | 133.36 | 134.97 | 1,761,470 | -0.14(-0.10%) |
Jul 06, 2018 | 133.26 | 135.49 | 132.66 | 135.11 | 1,159,193 | +2.31(+1.74%) |
Jul 05, 2018 | 133.81 | 131.31 | 132.80 | 1,707,635 | +1.20(+0.91%) | |
Jul 03, 2018 | 131.60 | 131.60 | 131.60 | 0 | -0.30(-0.23%) |