Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 142.09 | 142.28 | 138.81 | 141.56 | 8,327 | +0.57(+0.40%) |
Sep 27, 2018 | 140.14 | 141.29 | 139.84 | 140.99 | 3,787 | -0.57(-0.40%) |
Sep 26, 2018 | 140.42 | 141.85 | 139.04 | 141.56 | 8,474 | +2.94(+2.12%) |
Sep 25, 2018 | 139.43 | 139.43 | 137.19 | 138.62 | 18,375 | -1.57(-1.12%) |
Sep 24, 2018 | 142.47 | 142.47 | 139.15 | 140.19 | 11,054 | -4.28(-2.96%) |
Sep 21, 2018 | 145.09 | 146.13 | 143.71 | 144.47 | 8,627 | -1.95(-1.33%) |
Sep 20, 2018 | 145.04 | 146.70 | 144.56 | 146.42 | 7,786 | +0.05(+0.03%) |
Sep 19, 2018 | 147.75 | 147.75 | 145.42 | 146.37 | 5,891 | -1.05(-0.71%) |
Sep 18, 2018 | 146.70 | 147.79 | 146.04 | 147.41 | 3,981 | -2.66(-1.77%) |
Sep 17, 2018 | 149.84 | 150.55 | 148.13 | 150.07 | 3,638 | -0.24(-0.16%) |
Sep 14, 2018 | 152.17 | 152.17 | 149.12 | 150.31 | 6,565 | -1.71(-1.13%) |
Sep 13, 2018 | 152.31 | 154.14 | 151.31 | 152.02 | 5,934 | +0.29(+0.19%) |
Sep 12, 2018 | 150.93 | 151.74 | 148.98 | 151.74 | 4,582 | -1.76(-1.15%) |
Sep 11, 2018 | 157.30 | 157.57 | 152.31 | 153.50 | 4,520 | -3.61(-2.30%) |
Sep 10, 2018 | 154.92 | 157.11 | 154.11 | 157.11 | 5,683 | +0.19(+0.12%) |
Sep 07, 2018 | 158.53 | 161.19 | 156.54 | 156.92 | 7,575 | +0.24(+0.15%) |
Sep 06, 2018 | 151.55 | 157.54 | 151.55 | 156.68 | 11,265 | +5.89(+3.91%) |
Sep 05, 2018 | 152.02 | 154.88 | 150.74 | 150.79 | 10,547 | +0.48(+0.32%) |
Sep 04, 2018 | 149.22 | 151.12 | 147.79 | 150.31 | 6,711 | +1.14(+0.76%) |
Aug 31, 2018 | 149.17 | 149.17 | 149.17 | 0 | +1.95(+1.32%) | |
Aug 30, 2018 | 146.51 | 148.51 | 146.23 | 147.22 | 5,265 | +1.00(+0.68%) |
Aug 29, 2018 | 147.18 | 148.03 | 144.94 | 146.23 | 11,275 | -1.95(-1.31%) |
Aug 28, 2018 | 145.94 | 148.42 | 145.18 | 148.17 | 3,410 | +1.57(+1.07%) |
Aug 27, 2018 | 147.03 | 147.46 | 146.37 | 146.61 | 5,691 | -2.14(-1.44%) |
Aug 24, 2018 | 149.84 | 149.84 | 146.94 | 148.74 | 6,775 | -2.52(-1.67%) |
Aug 23, 2018 | 150.75 | 152.02 | 150.75 | 151.26 | 4,516 | +1.71(+1.14%) |
Aug 22, 2018 | 150.60 | 150.69 | 148.61 | 149.55 | 4,323 | -3.85(-2.51%) |
Aug 21, 2018 | 152.93 | 153.73 | 151.09 | 153.40 | 8,038 | -1.95(-1.25%) |
Aug 20, 2018 | 156.59 | 156.87 | 154.26 | 155.35 | 6,184 | -2.09(-1.33%) |
Aug 17, 2018 | 156.92 | 158.72 | 156.82 | 157.44 | 3,451 | -1.00(-0.63%) |
Aug 16, 2018 | 159.29 | 159.39 | 156.59 | 158.44 | 12,968 | -2.28(-1.42%) |
Aug 15, 2018 | 152.50 | 161.53 | 152.50 | 160.72 | 25,319 | +10.74(+7.16%) |
Aug 14, 2018 | 149.17 | 151.22 | 148.08 | 149.98 | 2,979 | -1.00(-0.66%) |
Aug 13, 2018 | 147.84 | 151.07 | 146.84 | 150.98 | 16,316 | +4.09(+2.78%) |
Aug 10, 2018 | 149.17 | 149.88 | 146.89 | 146.89 | 5,197 | -1.76(-1.18%) |
Aug 09, 2018 | 145.85 | 149.03 | 145.42 | 148.65 | 4,901 | +2.52(+1.72%) |
Aug 08, 2018 | 145.51 | 147.84 | 144.99 | 146.13 | 6,480 | +2.38(+1.65%) |
Aug 07, 2018 | 143.48 | 144.16 | 142.31 | 143.75 | 4,905 | -2.09(-1.43%) |
Aug 06, 2018 | 146.42 | 147.89 | 144.42 | 145.85 | 3,856 | -1.19(-0.81%) |
Aug 03, 2018 | 146.84 | 148.51 | 145.87 | 147.03 | 7,449 | +1.33(+0.91%) |
Aug 02, 2018 | 146.51 | 148.27 | 145.18 | 145.70 | 7,528 | +1.14(+0.79%) |
Aug 01, 2018 | 142.57 | 145.89 | 142.57 | 144.56 | 9,902 | +3.75(+2.67%) |
Jul 31, 2018 | 139.81 | 141.43 | 138.91 | 140.81 | 11,012 | +0.81(+0.58%) |
Jul 30, 2018 | 140.62 | 141.00 | 139.15 | 140.00 | 16,854 | -2.61(-1.83%) |
Jul 27, 2018 | 142.80 | 143.71 | 141.05 | 142.61 | 15,171 | +1.81(+1.28%) |
Jul 26, 2018 | 143.37 | 143.37 | 140.48 | 140.81 | 9,895 | -2.71(-1.89%) |
Jul 25, 2018 | 146.65 | 146.65 | 143.14 | 143.52 | 6,626 | -2.57(-1.76%) |
Jul 24, 2018 | 148.46 | 148.46 | 144.23 | 146.08 | 8,661 | -3.66(-2.44%) |
Jul 23, 2018 | 148.36 | 150.22 | 148.32 | 149.74 | 6,008 | +1.33(+0.90%) |
Jul 20, 2018 | 147.22 | 149.22 | 146.89 | 148.41 | 6,944 | +1.09(+0.74%) |
Jul 19, 2018 | 148.89 | 148.89 | 146.28 | 147.32 | 5,336 | +0.09(+0.06%) |
Jul 18, 2018 | 148.79 | 151.83 | 146.88 | 147.22 | 11,168 | -0.28(-0.19%) |
Jul 17, 2018 | 147.27 | 149.22 | 146.18 | 147.51 | 6,605 | +1.05(+0.71%) |
Jul 16, 2018 | 145.28 | 148.94 | 145.28 | 146.46 | 29,224 | +3.42(+2.39%) |
Jul 13, 2018 | 144.45 | 144.45 | 141.19 | 143.04 | 10,132 | -1.38(-0.95%) |
Jul 12, 2018 | 143.99 | 146.56 | 142.85 | 144.42 | 8,207 | -0.48(-0.33%) |
Jul 11, 2018 | 141.62 | 146.42 | 139.81 | 144.90 | 26,111 | +5.94(+4.27%) |
Jul 10, 2018 | 139.62 | 139.62 | 136.53 | 138.96 | 18,225 | -1.81(-1.28%) |
Jul 09, 2018 | 143.99 | 143.99 | 140.52 | 140.76 | 38,154 | -4.32(-2.98%) |
Jul 06, 2018 | 148.65 | 149.60 | 144.42 | 145.09 | 7,288 | -2.57(-1.74%) |
Jul 05, 2018 | 145.32 | 148.22 | 145.32 | 147.65 | 8,428 | +0.57(+0.39%) |
Jul 03, 2018 | 147.08 | 147.08 | 147.08 | 0 | -2.28(-1.53%) |