Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 156.01 | 157.99 | 156.01 | 157.42 | 171,418 | +1.41(+0.90%) |
Sep 27, 2018 | 156.76 | 157.61 | 155.77 | 156.01 | 218,939 | -0.82(-0.52%) |
Sep 26, 2018 | 159.59 | 159.59 | 156.65 | 156.83 | 137,018 | -2.21(-1.39%) |
Sep 25, 2018 | 157.72 | 159.77 | 156.83 | 159.04 | 183,767 | +1.08(+0.68%) |
Sep 24, 2018 | 158.15 | 159.12 | 157.21 | 157.97 | 245,207 | -1.75(-1.09%) |
Sep 21, 2018 | 160.13 | 162.00 | 159.52 | 159.71 | 346,016 | -0.18(-0.11%) |
Sep 20, 2018 | 163.30 | 163.30 | 159.13 | 159.89 | 238,312 | -2.73(-1.68%) |
Sep 19, 2018 | 164.97 | 164.97 | 161.72 | 162.62 | 281,396 | -2.17(-1.32%) |
Sep 18, 2018 | 163.02 | 165.23 | 162.56 | 164.79 | 177,036 | +1.78(+1.09%) |
Sep 17, 2018 | 164.99 | 164.99 | 161.64 | 163.00 | 180,400 | -1.59(-0.96%) |
Sep 14, 2018 | 162.97 | 164.91 | 162.97 | 164.59 | 193,044 | +1.19(+0.73%) |
Sep 13, 2018 | 164.09 | 165.90 | 162.57 | 163.40 | 189,206 | -0.40(-0.24%) |
Sep 12, 2018 | 162.04 | 164.06 | 161.01 | 163.80 | 207,462 | +1.99(+1.23%) |
Sep 11, 2018 | 160.82 | 162.78 | 160.31 | 161.81 | 121,898 | +0.67(+0.42%) |
Sep 10, 2018 | 161.31 | 161.97 | 159.18 | 161.14 | 166,135 | +0.86(+0.54%) |
Sep 07, 2018 | 159.63 | 161.18 | 158.88 | 160.28 | 184,987 | +0.65(+0.41%) |
Sep 06, 2018 | 158.31 | 160.32 | 156.49 | 159.63 | 181,279 | +1.59(+1.01%) |
Sep 05, 2018 | 156.07 | 159.38 | 155.59 | 158.03 | 215,245 | +1.28(+0.82%) |
Sep 04, 2018 | 154.95 | 158.73 | 153.84 | 156.75 | 159,224 | +1.80(+1.16%) |
Aug 31, 2018 | 154.95 | 154.95 | 154.95 | 0 | +1.25(+0.81%) | |
Aug 30, 2018 | 155.02 | 155.02 | 147.88 | 153.70 | 121,136 | -1.33(-0.86%) |
Aug 29, 2018 | 153.00 | 155.16 | 150.93 | 155.03 | 173,464 | +2.86(+1.88%) |
Aug 28, 2018 | 154.01 | 155.55 | 151.98 | 152.17 | 140,258 | -1.89(-1.22%) |
Aug 27, 2018 | 152.36 | 154.20 | 152.11 | 154.06 | 181,454 | +2.23(+1.47%) |
Aug 24, 2018 | 151.04 | 152.17 | 150.69 | 151.84 | 106,434 | +0.83(+0.55%) |
Aug 23, 2018 | 151.82 | 152.22 | 150.47 | 151.00 | 131,062 | -0.86(-0.56%) |
Aug 22, 2018 | 151.71 | 153.56 | 150.97 | 151.86 | 90,866 | -0.97(-0.64%) |
Aug 21, 2018 | 151.23 | 153.54 | 151.23 | 152.84 | 172,712 | +1.46(+0.97%) |
Aug 20, 2018 | 151.15 | 152.10 | 150.26 | 151.37 | 96,451 | +0.84(+0.56%) |
Aug 17, 2018 | 149.75 | 151.26 | 149.16 | 150.53 | 126,575 | +0.57(+0.38%) |
Aug 16, 2018 | 150.35 | 150.76 | 149.27 | 149.96 | 122,498 | +0.44(+0.30%) |
Aug 15, 2018 | 150.47 | 150.47 | 148.64 | 149.51 | 137,651 | -1.90(-1.25%) |
Aug 14, 2018 | 150.85 | 152.10 | 148.70 | 151.41 | 134,160 | +1.07(+0.72%) |
Aug 13, 2018 | 152.17 | 152.63 | 149.99 | 150.34 | 175,678 | -1.31(-0.86%) |
Aug 10, 2018 | 151.22 | 153.67 | 150.24 | 151.65 | 195,072 | -0.12(-0.08%) |
Aug 09, 2018 | 151.53 | 153.45 | 150.84 | 151.77 | 90,696 | +0.07(+0.05%) |
Aug 08, 2018 | 150.96 | 152.88 | 150.27 | 151.69 | 105,658 | +0.72(+0.48%) |
Aug 07, 2018 | 150.20 | 153.21 | 147.56 | 150.97 | 184,025 | +1.25(+0.84%) |
Aug 06, 2018 | 147.83 | 150.03 | 147.83 | 149.72 | 150,483 | +1.86(+1.26%) |
Aug 03, 2018 | 150.07 | 150.50 | 146.97 | 147.85 | 125,867 | -1.51(-1.01%) |
Aug 02, 2018 | 146.98 | 149.97 | 146.56 | 149.36 | 164,121 | +1.45(+0.98%) |
Aug 01, 2018 | 144.15 | 148.83 | 143.09 | 147.91 | 265,605 | +3.75(+2.60%) |
Jul 31, 2018 | 142.02 | 144.84 | 142.02 | 144.16 | 204,589 | +2.25(+1.58%) |
Jul 30, 2018 | 144.27 | 145.65 | 141.47 | 141.91 | 185,615 | -2.93(-2.02%) |
Jul 27, 2018 | 148.62 | 149.12 | 144.52 | 144.84 | 137,773 | -3.23(-2.18%) |
Jul 26, 2018 | 147.40 | 149.12 | 147.40 | 148.07 | 119,505 | +0.33(+0.22%) |
Jul 25, 2018 | 147.32 | 149.45 | 145.46 | 147.74 | 155,201 | +0.14(+0.10%) |
Jul 24, 2018 | 149.85 | 150.34 | 146.99 | 147.60 | 201,991 | -1.84(-1.23%) |
Jul 23, 2018 | 149.12 | 149.78 | 146.96 | 149.44 | 192,186 | +0.11(+0.08%) |
Jul 20, 2018 | 152.95 | 153.31 | 148.79 | 149.33 | 288,921 | -2.64(-1.74%) |
Jul 19, 2018 | 145.19 | 152.60 | 138.40 | 151.97 | 520,753 | +3.82(+2.58%) |
Jul 18, 2018 | 148.68 | 149.72 | 147.69 | 148.16 | 220,950 | -0.27(-0.18%) |
Jul 17, 2018 | 148.25 | 149.04 | 147.64 | 148.43 | 234,943 | +0.19(+0.13%) |
Jul 16, 2018 | 149.15 | 149.82 | 147.71 | 148.24 | 216,849 | -0.57(-0.39%) |
Jul 13, 2018 | 149.24 | 146.96 | 148.81 | 164,987 | +1.85(+1.26%) | |
Jul 12, 2018 | 147.22 | 146.74 | 146.96 | 127,116 | -0.25(-0.17%) | |
Jul 11, 2018 | 147.50 | 147.98 | 146.34 | 147.22 | 140,823 | -0.28(-0.19%) |
Jul 10, 2018 | 147.54 | 148.16 | 146.88 | 147.50 | 163,841 | +0.47(+0.32%) |
Jul 09, 2018 | 146.46 | 147.49 | 146.02 | 147.03 | 174,301 | +1.07(+0.73%) |
Jul 06, 2018 | 143.77 | 146.26 | 143.77 | 145.96 | 129,029 | +2.47(+1.72%) |
Jul 05, 2018 | 143.59 | 140.57 | 143.48 | 210,687 | +1.49(+1.05%) | |
Jul 03, 2018 | 142.00 | 142.00 | 142.00 | 0 | -2.05(-1.42%) |