Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 148.23 | 150.27 | 148.23 | 149.31 | 448,905 | +0.83(+0.56%) |
Sep 27, 2018 | 148.15 | 149.58 | 146.72 | 148.48 | 336,251 | +0.88(+0.59%) |
Sep 26, 2018 | 149.33 | 150.12 | 147.28 | 147.60 | 561,004 | -1.41(-0.94%) |
Sep 25, 2018 | 148.21 | 151.22 | 148.19 | 149.01 | 808,640 | +0.23(+0.16%) |
Sep 24, 2018 | 148.61 | 149.10 | 147.67 | 148.78 | 757,085 | +0.28(+0.19%) |
Sep 21, 2018 | 149.01 | 150.19 | 148.20 | 148.50 | 998,057 | -1.00(-0.67%) |
Sep 20, 2018 | 148.96 | 149.51 | 148.02 | 149.50 | 607,067 | +0.79(+0.53%) |
Sep 19, 2018 | 150.12 | 150.38 | 148.38 | 148.70 | 684,444 | -1.69(-1.12%) |
Sep 18, 2018 | 149.23 | 150.54 | 148.31 | 150.39 | 365,551 | +1.21(+0.81%) |
Sep 17, 2018 | 151.91 | 152.67 | 149.14 | 149.18 | 727,488 | -2.72(-1.79%) |
Sep 14, 2018 | 151.03 | 152.51 | 151.03 | 151.90 | 658,724 | +0.97(+0.64%) |
Sep 13, 2018 | 150.80 | 151.89 | 150.18 | 150.93 | 381,464 | +0.26(+0.17%) |
Sep 12, 2018 | 149.29 | 150.89 | 148.31 | 150.67 | 397,079 | +0.96(+0.64%) |
Sep 11, 2018 | 148.87 | 149.99 | 148.32 | 149.71 | 346,462 | +0.66(+0.44%) |
Sep 10, 2018 | 149.30 | 151.35 | 148.57 | 149.05 | 469,857 | +0.16(+0.11%) |
Sep 07, 2018 | 148.06 | 149.79 | 148.04 | 148.89 | 486,913 | +0.40(+0.27%) |
Sep 06, 2018 | 147.32 | 148.77 | 146.79 | 148.49 | 487,878 | +1.48(+1.01%) |
Sep 05, 2018 | 148.60 | 148.68 | 146.51 | 147.01 | 533,648 | -1.21(-0.82%) |
Sep 04, 2018 | 147.68 | 148.53 | 146.50 | 148.22 | 410,705 | +0.78(+0.53%) |
Aug 31, 2018 | 147.44 | 147.44 | 147.44 | 0 | +0.26(+0.18%) | |
Aug 30, 2018 | 146.48 | 147.69 | 146.22 | 147.18 | 424,174 | +0.49(+0.34%) |
Aug 29, 2018 | 146.11 | 147.57 | 146.11 | 146.68 | 779,005 | +0.58(+0.39%) |
Aug 28, 2018 | 146.70 | 148.39 | 145.42 | 146.11 | 739,370 | -0.19(-0.13%) |
Aug 27, 2018 | 147.96 | 148.88 | 145.71 | 146.29 | 830,758 | -1.17(-0.79%) |
Aug 24, 2018 | 146.05 | 148.32 | 145.75 | 147.47 | 515,498 | +1.74(+1.19%) |
Aug 23, 2018 | 144.64 | 148.35 | 144.64 | 145.72 | 1,007,272 | +1.22(+0.84%) |
Aug 22, 2018 | 137.54 | 144.97 | 135.15 | 144.51 | 1,314,146 | +10.41(+7.77%) |
Aug 21, 2018 | 134.11 | 135.42 | 133.17 | 134.09 | 896,391 | -0.36(-0.27%) |
Aug 20, 2018 | 133.60 | 134.57 | 132.99 | 134.46 | 400,179 | +1.16(+0.87%) |
Aug 17, 2018 | 132.50 | 133.62 | 132.05 | 133.29 | 274,137 | +0.69(+0.52%) |
Aug 16, 2018 | 133.53 | 133.77 | 132.32 | 132.60 | 298,507 | -0.36(-0.27%) |
Aug 15, 2018 | 132.93 | 133.02 | 131.46 | 132.97 | 250,210 | -0.17(-0.13%) |
Aug 14, 2018 | 131.83 | 133.68 | 131.45 | 133.13 | 406,528 | +1.30(+0.99%) |
Aug 13, 2018 | 132.45 | 133.24 | 130.27 | 131.83 | 284,909 | +0.88(+0.68%) |
Aug 10, 2018 | 130.86 | 132.40 | 130.86 | 130.95 | 229,003 | -0.27(-0.21%) |
Aug 09, 2018 | 130.99 | 131.78 | 130.67 | 131.22 | 337,539 | +0.48(+0.37%) |
Aug 08, 2018 | 130.72 | 131.11 | 130.50 | 130.73 | 229,886 | +0.01(+0.01%) |
Aug 07, 2018 | 130.28 | 131.16 | 129.63 | 130.72 | 225,576 | +0.65(+0.50%) |
Aug 06, 2018 | 129.01 | 130.21 | 128.94 | 130.07 | 224,403 | +1.07(+0.83%) |
Aug 03, 2018 | 128.56 | 129.10 | 127.44 | 129.00 | 151,414 | +0.42(+0.33%) |
Aug 02, 2018 | 125.81 | 129.33 | 125.81 | 128.58 | 313,763 | +1.98(+1.57%) |
Aug 01, 2018 | 125.35 | 126.72 | 124.89 | 126.60 | 318,954 | +1.26(+1.00%) |
Jul 31, 2018 | 126.34 | 126.64 | 124.76 | 125.35 | 462,775 | -0.38(-0.30%) |
Jul 30, 2018 | 127.84 | 127.84 | 125.66 | 125.73 | 295,469 | -2.12(-1.66%) |
Jul 27, 2018 | 129.23 | 130.04 | 126.57 | 127.85 | 311,104 | -1.23(-0.95%) |
Jul 26, 2018 | 128.75 | 129.44 | 126.77 | 129.08 | 215,518 | +0.32(+0.25%) |
Jul 25, 2018 | 127.91 | 129.12 | 127.91 | 128.75 | 425,309 | +0.86(+0.67%) |
Jul 24, 2018 | 127.69 | 127.99 | 126.21 | 127.90 | 280,126 | +0.51(+0.40%) |
Jul 23, 2018 | 126.48 | 127.50 | 126.15 | 127.38 | 235,954 | +0.91(+0.72%) |
Jul 20, 2018 | 126.42 | 126.89 | 126.06 | 126.47 | 253,286 | +0.10(+0.08%) |
Jul 19, 2018 | 126.38 | 126.85 | 125.07 | 126.37 | 376,180 | +0.00(+0.00%) |
Jul 18, 2018 | 127.11 | 127.39 | 125.77 | 126.37 | 548,877 | -0.44(-0.35%) |
Jul 17, 2018 | 125.69 | 127.00 | 125.39 | 126.81 | 274,768 | +1.02(+0.81%) |
Jul 16, 2018 | 126.20 | 126.44 | 125.43 | 125.78 | 192,730 | -0.20(-0.16%) |
Jul 13, 2018 | 127.55 | 127.55 | 125.84 | 125.98 | 350,379 | -1.46(-1.15%) |
Jul 12, 2018 | 127.59 | 125.90 | 127.44 | 386,611 | +1.54(+1.22%) | |
Jul 11, 2018 | 124.94 | 126.20 | 124.77 | 125.90 | 262,011 | +0.98(+0.78%) |
Jul 10, 2018 | 125.59 | 125.61 | 124.33 | 124.93 | 249,743 | -0.34(-0.27%) |
Jul 09, 2018 | 124.76 | 124.76 | 124.64 | 125.27 | 291,141 | +0.89(+0.72%) |
Jul 06, 2018 | 123.34 | 124.51 | 123.29 | 124.38 | 257,280 | +0.98(+0.79%) |
Jul 05, 2018 | 122.86 | 123.47 | 121.61 | 123.40 | 327,590 | +0.79(+0.65%) |
Jul 03, 2018 | 122.61 | 122.61 | 122.61 | 0 | +1.08(+0.89%) |