Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 145.93 | 147.19 | 144.49 | 145.98 | 1,122,600 | +0.01(+0.01%) |
Sep 27, 2018 | 145.25 | 147.30 | 145.02 | 145.97 | 1,053,977 | +1.46(+1.01%) |
Sep 26, 2018 | 143.78 | 145.71 | 142.79 | 144.51 | 1,429,785 | +0.72(+0.50%) |
Sep 25, 2018 | 142.00 | 144.82 | 141.25 | 143.79 | 1,556,972 | +2.29(+1.62%) |
Sep 24, 2018 | 137.65 | 141.64 | 135.83 | 141.50 | 1,463,192 | +2.87(+2.07%) |
Sep 21, 2018 | 141.76 | 142.79 | 138.48 | 138.63 | 1,819,100 | -3.03(-2.14%) |
Sep 20, 2018 | 140.84 | 142.38 | 139.52 | 141.66 | 1,244,018 | +1.00(+0.71%) |
Sep 19, 2018 | 143.20 | 143.77 | 138.40 | 140.66 | 2,006,610 | -3.02(-2.10%) |
Sep 18, 2018 | 145.00 | 147.36 | 143.31 | 143.68 | 1,743,658 | -1.05(-0.73%) |
Sep 17, 2018 | 151.47 | 151.47 | 144.54 | 144.73 | 1,827,789 | -6.34(-4.20%) |
Sep 14, 2018 | 151.79 | 153.08 | 150.47 | 151.07 | 827,300 | +0.53(+0.35%) |
Sep 13, 2018 | 148.96 | 152.18 | 148.77 | 150.54 | 1,645,580 | +2.33(+1.57%) |
Sep 12, 2018 | 147.00 | 148.42 | 144.15 | 148.21 | 1,551,332 | +2.06(+1.41%) |
Sep 11, 2018 | 143.80 | 147.80 | 143.26 | 146.15 | 1,736,959 | +2.49(+1.73%) |
Sep 10, 2018 | 145.19 | 145.26 | 141.41 | 143.66 | 1,817,525 | -1.27(-0.88%) |
Sep 07, 2018 | 144.00 | 147.43 | 142.14 | 144.93 | 2,405,400 | +0.41(+0.28%) |
Sep 06, 2018 | 143.30 | 146.24 | 143.03 | 144.52 | 2,438,185 | +2.31(+1.62%) |
Sep 05, 2018 | 153.00 | 155.47 | 141.02 | 142.21 | 6,445,510 | -14.48(-9.24%) |
Sep 04, 2018 | 154.42 | 157.12 | 152.40 | 156.69 | 3,358,391 | +2.15(+1.39%) |
Aug 31, 2018 | 154.54 | 154.54 | 154.54 | 0 | +0.73(+0.47%) | |
Aug 30, 2018 | 154.00 | 155.81 | 152.88 | 153.81 | 1,595,121 | +0.03(+0.02%) |
Aug 29, 2018 | 152.98 | 154.58 | 152.28 | 153.78 | 1,754,535 | +1.52(+1.00%) |
Aug 28, 2018 | 152.00 | 153.22 | 150.91 | 152.26 | 2,609,413 | +0.58(+0.38%) |
Aug 27, 2018 | 151.55 | 152.80 | 149.69 | 151.68 | 1,292,082 | +0.68(+0.45%) |
Aug 24, 2018 | 147.65 | 151.72 | 147.50 | 151.00 | 1,875,000 | +5.32(+3.65%) |
Aug 23, 2018 | 146.14 | 147.73 | 145.20 | 145.68 | 1,154,283 | -0.46(-0.31%) |
Aug 22, 2018 | 144.39 | 146.97 | 144.39 | 146.14 | 1,026,153 | +1.13(+0.78%) |
Aug 21, 2018 | 144.00 | 147.80 | 143.85 | 145.01 | 1,758,258 | +1.72(+1.20%) |
Aug 20, 2018 | 142.70 | 144.22 | 141.66 | 143.29 | 2,191,937 | +0.64(+0.45%) |
Aug 17, 2018 | 139.45 | 142.77 | 138.64 | 142.65 | 1,538,700 | +2.60(+1.86%) |
Aug 16, 2018 | 139.73 | 141.83 | 139.16 | 140.05 | 1,949,594 | +0.85(+0.61%) |
Aug 15, 2018 | 136.55 | 142.50 | 135.85 | 139.20 | 4,244,081 | +1.80(+1.31%) |
Aug 14, 2018 | 137.48 | 138.78 | 135.52 | 137.40 | 1,078,583 | +0.31(+0.23%) |
Aug 13, 2018 | 137.00 | 139.38 | 136.90 | 137.09 | 1,410,524 | -0.08(-0.06%) |
Aug 10, 2018 | 135.93 | 138.54 | 135.06 | 137.17 | 1,054,800 | +0.64(+0.47%) |
Aug 09, 2018 | 135.00 | 138.13 | 134.09 | 136.53 | 1,258,773 | +1.52(+1.13%) |
Aug 08, 2018 | 132.76 | 135.29 | 131.73 | 135.01 | 1,321,210 | +2.26(+1.70%) |
Aug 07, 2018 | 131.54 | 133.55 | 131.03 | 132.75 | 1,663,503 | +1.20(+0.91%) |
Aug 06, 2018 | 129.09 | 132.13 | 128.53 | 131.55 | 803,957 | +2.39(+1.85%) |
Aug 03, 2018 | 130.80 | 130.99 | 127.68 | 129.16 | 819,600 | -1.62(-1.24%) |
Aug 02, 2018 | 125.33 | 131.16 | 125.01 | 130.78 | 1,200,555 | +4.40(+3.48%) |
Aug 01, 2018 | 123.61 | 127.26 | 122.92 | 126.38 | 1,446,732 | +2.36(+1.90%) |
Jul 31, 2018 | 124.63 | 126.16 | 122.30 | 124.02 | 1,335,240 | +0.12(+0.10%) |
Jul 30, 2018 | 130.47 | 130.47 | 122.30 | 123.90 | 2,061,048 | -6.65(-5.09%) |
Jul 27, 2018 | 134.35 | 134.52 | 128.25 | 130.55 | 1,901,200 | -3.86(-2.87%) |
Jul 26, 2018 | 132.80 | 135.78 | 131.78 | 134.41 | 1,420,146 | +0.74(+0.55%) |
Jul 25, 2018 | 134.14 | 130.91 | 133.67 | 1,205,856 | +2.76(+2.11%) | |
Jul 24, 2018 | 134.81 | 134.83 | 129.60 | 130.91 | 1,534,988 | -3.01(-2.25%) |
Jul 23, 2018 | 134.03 | 130.72 | 133.92 | 1,400,176 | +1.59(+1.20%) | |
Jul 20, 2018 | 133.03 | 133.59 | 132.12 | 132.33 | 1,041,183 | -0.65(-0.49%) |
Jul 19, 2018 | 132.53 | 135.50 | 131.86 | 132.98 | 814,500 | -0.21(-0.16%) |
Jul 18, 2018 | 133.02 | 133.84 | 131.78 | 133.19 | 1,503,195 | -0.01(-0.01%) |
Jul 17, 2018 | 130.73 | 133.68 | 129.32 | 133.20 | 1,275,632 | +0.32(+0.24%) |
Jul 16, 2018 | 135.25 | 135.61 | 132.44 | 132.88 | 1,302,294 | -1.88(-1.40%) |
Jul 13, 2018 | 137.00 | 137.16 | 133.38 | 134.76 | 2,090,045 | -2.55(-1.86%) |
Jul 12, 2018 | 132.01 | 137.43 | 131.53 | 137.31 | 2,666,210 | +5.69(+4.32%) |
Jul 11, 2018 | 128.25 | 132.00 | 127.00 | 131.62 | 1,514,748 | +2.48(+1.92%) |
Jul 10, 2018 | 129.15 | 130.57 | 128.76 | 129.14 | 1,815,604 | +0.04(+0.03%) |
Jul 09, 2018 | 128.98 | 129.94 | 125.69 | 129.10 | 2,956,187 | +0.35(+0.27%) |
Jul 06, 2018 | 126.21 | 129.55 | 125.99 | 128.75 | 1,929,241 | +2.36(+1.87%) |
Jul 05, 2018 | 124.12 | 126.57 | 123.23 | 126.39 | 2,573,557 | +2.65(+2.14%) |
Jul 03, 2018 | 123.74 | 123.74 | 123.74 | 0 | -0.52(-0.42%) |