Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 172.37 | 175.21 | 171.68 | 174.54 | 57,649 | +2.13(+1.23%) |
Sep 27, 2018 | 170.98 | 173.08 | 170.98 | 172.41 | 16,366 | +1.43(+0.83%) |
Sep 26, 2018 | 169.52 | 171.94 | 168.50 | 170.98 | 32,807 | +1.61(+0.95%) |
Sep 25, 2018 | 170.58 | 171.15 | 168.81 | 169.38 | 20,290 | -1.05(-0.62%) |
Sep 24, 2018 | 174.00 | 175.47 | 167.57 | 170.43 | 36,223 | -3.09(-1.78%) |
Sep 21, 2018 | 175.70 | 176.65 | 173.31 | 173.52 | 54,516 | -2.73(-1.55%) |
Sep 20, 2018 | 175.31 | 176.63 | 175.31 | 176.25 | 25,715 | +1.25(+0.71%) |
Sep 19, 2018 | 175.56 | 177.11 | 174.21 | 175.00 | 35,842 | -0.87(-0.50%) |
Sep 18, 2018 | 176.07 | 177.41 | 173.31 | 175.88 | 39,835 | -0.18(-0.10%) |
Sep 17, 2018 | 176.34 | 178.08 | 173.54 | 176.06 | 32,485 | -0.21(-0.12%) |
Sep 14, 2018 | 176.18 | 177.89 | 175.00 | 176.27 | 23,498 | +0.09(+0.05%) |
Sep 13, 2018 | 178.84 | 178.84 | 175.29 | 176.18 | 27,278 | -2.64(-1.48%) |
Sep 12, 2018 | 173.59 | 178.83 | 172.22 | 178.83 | 43,666 | +5.34(+3.08%) |
Sep 11, 2018 | 173.01 | 174.41 | 170.91 | 173.48 | 23,792 | +0.23(+0.13%) |
Sep 10, 2018 | 171.40 | 174.12 | 170.44 | 173.25 | 62,621 | +1.99(+1.16%) |
Sep 07, 2018 | 170.92 | 172.35 | 168.17 | 171.26 | 86,682 | +0.44(+0.26%) |
Sep 06, 2018 | 167.56 | 171.07 | 162.62 | 170.82 | 57,863 | +4.18(+2.51%) |
Sep 05, 2018 | 163.61 | 167.56 | 160.83 | 166.64 | 62,281 | +3.74(+2.30%) |
Sep 04, 2018 | 161.65 | 163.15 | 158.58 | 162.89 | 68,651 | +0.54(+0.33%) |
Aug 31, 2018 | 162.36 | 162.36 | 162.36 | 0 | +0.59(+0.37%) | |
Aug 30, 2018 | 157.78 | 161.80 | 157.78 | 161.76 | 39,524 | +3.44(+2.17%) |
Aug 29, 2018 | 157.99 | 159.91 | 156.95 | 158.32 | 49,285 | +0.24(+0.15%) |
Aug 28, 2018 | 160.74 | 162.78 | 157.65 | 158.09 | 43,186 | -2.80(-1.74%) |
Aug 27, 2018 | 162.59 | 165.11 | 160.86 | 160.89 | 45,357 | -1.50(-0.93%) |
Aug 24, 2018 | 161.86 | 164.60 | 161.24 | 162.40 | 74,254 | +0.09(+0.05%) |
Aug 23, 2018 | 164.50 | 166.08 | 161.91 | 162.31 | 87,461 | -2.12(-1.29%) |
Aug 22, 2018 | 165.16 | 166.42 | 163.89 | 164.43 | 70,010 | -1.24(-0.75%) |
Aug 21, 2018 | 165.17 | 167.12 | 163.74 | 165.67 | 71,043 | +0.70(+0.42%) |
Aug 20, 2018 | 167.15 | 168.52 | 163.92 | 164.97 | 74,805 | -2.41(-1.44%) |
Aug 17, 2018 | 165.21 | 168.47 | 162.98 | 167.38 | 80,207 | +1.25(+0.75%) |
Aug 16, 2018 | 165.56 | 167.14 | 161.01 | 166.13 | 120,567 | +1.00(+0.60%) |
Aug 15, 2018 | 162.76 | 166.14 | 158.12 | 165.13 | 173,580 | +2.86(+1.76%) |
Aug 14, 2018 | 158.68 | 162.75 | 157.14 | 162.27 | 120,864 | +3.11(+1.96%) |
Aug 13, 2018 | 153.08 | 159.96 | 150.36 | 159.16 | 118,719 | +5.28(+3.43%) |
Aug 10, 2018 | 158.47 | 159.52 | 149.51 | 153.88 | 81,251 | -5.42(-3.40%) |
Aug 09, 2018 | 137.88 | 163.91 | 136.68 | 159.30 | 163,391 | +12.47(+8.49%) |
Aug 08, 2018 | 144.81 | 147.50 | 142.70 | 146.84 | 59,260 | +1.27(+0.87%) |
Aug 07, 2018 | 145.70 | 146.40 | 141.41 | 145.56 | 95,155 | +0.27(+0.19%) |
Aug 06, 2018 | 143.60 | 147.16 | 143.60 | 145.29 | 39,923 | +2.16(+1.51%) |
Aug 03, 2018 | 141.88 | 145.21 | 141.88 | 143.13 | 41,565 | +1.27(+0.90%) |
Aug 02, 2018 | 142.09 | 142.75 | 140.95 | 141.86 | 38,598 | +0.12(+0.09%) |
Aug 01, 2018 | 139.46 | 142.71 | 137.80 | 141.73 | 70,211 | +2.78(+2.00%) |
Jul 31, 2018 | 137.44 | 139.41 | 135.64 | 138.96 | 47,619 | +2.13(+1.55%) |
Jul 30, 2018 | 133.64 | 137.11 | 132.14 | 136.83 | 38,929 | +2.84(+2.12%) |
Jul 27, 2018 | 132.71 | 134.70 | 132.33 | 133.99 | 62,035 | +1.47(+1.11%) |
Jul 26, 2018 | 131.79 | 133.71 | 131.77 | 132.52 | 35,272 | +0.44(+0.33%) |
Jul 25, 2018 | 132.51 | 132.86 | 129.61 | 132.08 | 41,806 | -0.34(-0.26%) |
Jul 24, 2018 | 133.67 | 133.86 | 130.56 | 132.42 | 39,434 | -0.80(-0.60%) |
Jul 23, 2018 | 132.14 | 133.33 | 131.42 | 133.23 | 48,610 | +1.14(+0.86%) |
Jul 20, 2018 | 129.94 | 132.62 | 129.94 | 132.09 | 42,411 | +1.70(+1.30%) |
Jul 19, 2018 | 128.22 | 130.66 | 127.13 | 130.39 | 48,966 | +1.96(+1.53%) |
Jul 18, 2018 | 129.72 | 129.79 | 126.37 | 128.43 | 37,778 | -1.28(-0.99%) |
Jul 17, 2018 | 128.28 | 130.78 | 128.28 | 129.71 | 23,781 | +1.51(+1.18%) |
Jul 16, 2018 | 129.62 | 129.72 | 127.19 | 128.20 | 34,610 | -1.29(-1.00%) |
Jul 13, 2018 | 130.16 | 131.04 | 128.48 | 129.49 | 27,068 | -1.08(-0.83%) |
Jul 12, 2018 | 131.37 | 132.81 | 129.99 | 130.57 | 36,214 | -0.77(-0.59%) |
Jul 11, 2018 | 131.75 | 132.43 | 130.17 | 131.34 | 42,574 | -0.53(-0.41%) |
Jul 10, 2018 | 131.89 | 131.99 | 130.03 | 131.88 | 30,502 | +1.19(+0.91%) |
Jul 09, 2018 | 132.35 | 132.35 | 130.17 | 130.68 | 58,840 | -1.24(-0.94%) |
Jul 06, 2018 | 128.23 | 132.29 | 127.63 | 131.93 | 63,978 | +3.75(+2.92%) |
Jul 05, 2018 | 128.03 | 128.32 | 126.78 | 128.18 | 68,475 | +0.98(+0.77%) |
Jul 03, 2018 | 127.20 | 127.20 | 127.20 | 0 | +0.31(+0.24%) |