Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 154.68 | 155.89 | 152.97 | 153.42 | 1,436,830 | -1.33(-0.86%) |
Sep 27, 2018 | 154.42 | 155.78 | 154.19 | 154.75 | 811,588 | +0.42(+0.27%) |
Sep 26, 2018 | 153.04 | 155.56 | 151.62 | 154.34 | 827,519 | +1.83(+1.20%) |
Sep 25, 2018 | 153.12 | 153.52 | 151.06 | 152.50 | 758,991 | -0.30(-0.20%) |
Sep 24, 2018 | 152.85 | 153.58 | 152.22 | 152.81 | 981,853 | -0.72(-0.47%) |
Sep 21, 2018 | 155.69 | 156.16 | 153.30 | 153.53 | 1,761,258 | -1.01(-0.65%) |
Sep 20, 2018 | 155.07 | 155.63 | 152.22 | 154.54 | 965,436 | +0.01(+0.01%) |
Sep 19, 2018 | 153.00 | 154.88 | 152.47 | 154.53 | 1,218,721 | +1.78(+1.16%) |
Sep 18, 2018 | 145.55 | 152.89 | 144.87 | 152.75 | 1,396,551 | +3.78(+2.54%) |
Sep 17, 2018 | 152.62 | 154.67 | 148.71 | 148.97 | 1,200,060 | -1.78(-1.18%) |
Sep 14, 2018 | 152.11 | 153.00 | 150.51 | 150.75 | 1,092,821 | -1.17(-0.77%) |
Sep 13, 2018 | 152.25 | 153.06 | 150.59 | 151.91 | 916,049 | -0.34(-0.22%) |
Sep 12, 2018 | 152.29 | 153.70 | 151.51 | 152.25 | 1,228,840 | -0.13(-0.08%) |
Sep 11, 2018 | 152.09 | 153.45 | 151.84 | 152.38 | 810,519 | +0.28(+0.19%) |
Sep 10, 2018 | 153.50 | 154.06 | 151.38 | 152.09 | 998,936 | -0.32(-0.21%) |
Sep 07, 2018 | 152.37 | 154.18 | 152.24 | 152.41 | 837,643 | +0.05(+0.04%) |
Sep 06, 2018 | 153.04 | 154.34 | 151.95 | 152.36 | 851,285 | +0.20(+0.13%) |
Sep 05, 2018 | 154.35 | 155.72 | 151.99 | 152.16 | 1,117,536 | -2.26(-1.46%) |
Sep 04, 2018 | 149.89 | 154.52 | 149.61 | 154.42 | 1,505,408 | +4.97(+3.32%) |
Aug 31, 2018 | 149.45 | 149.45 | 149.45 | 0 | +2.03(+1.38%) | |
Aug 30, 2018 | 148.90 | 149.10 | 146.84 | 147.42 | 1,005,707 | -1.60(-1.08%) |
Aug 29, 2018 | 147.91 | 149.63 | 146.81 | 149.02 | 839,652 | +1.33(+0.90%) |
Aug 28, 2018 | 147.79 | 148.43 | 145.78 | 147.69 | 1,203,665 | +0.11(+0.07%) |
Aug 27, 2018 | 150.22 | 150.33 | 147.46 | 147.59 | 1,168,012 | -2.17(-1.45%) |
Aug 24, 2018 | 148.65 | 150.40 | 148.12 | 149.75 | 800,326 | +1.00(+0.67%) |
Aug 23, 2018 | 146.93 | 148.84 | 146.65 | 148.75 | 978,265 | +2.31(+1.57%) |
Aug 22, 2018 | 146.27 | 147.57 | 146.05 | 146.45 | 882,868 | +0.53(+0.36%) |
Aug 21, 2018 | 146.89 | 147.34 | 145.19 | 145.92 | 1,310,239 | -0.63(-0.43%) |
Aug 20, 2018 | 146.18 | 146.92 | 145.78 | 146.55 | 1,096,667 | +1.02(+0.70%) |
Aug 17, 2018 | 145.46 | 145.93 | 144.88 | 145.53 | 1,060,114 | +0.21(+0.14%) |
Aug 16, 2018 | 144.41 | 146.35 | 144.41 | 145.32 | 1,553,968 | +1.33(+0.92%) |
Aug 15, 2018 | 143.94 | 144.63 | 141.80 | 143.99 | 1,649,711 | +1.73(+1.22%) |
Aug 14, 2018 | 139.71 | 145.32 | 138.78 | 142.25 | 4,924,913 | +10.29(+7.79%) |
Aug 13, 2018 | 133.94 | 134.70 | 131.66 | 131.97 | 1,544,354 | -1.38(-1.03%) |
Aug 10, 2018 | 133.79 | 134.76 | 132.22 | 133.34 | 1,104,455 | -1.31(-0.97%) |
Aug 09, 2018 | 133.86 | 135.49 | 133.44 | 134.66 | 837,853 | +1.26(+0.94%) |
Aug 08, 2018 | 132.41 | 133.72 | 132.21 | 133.40 | 582,683 | +1.14(+0.86%) |
Aug 07, 2018 | 132.47 | 133.31 | 131.50 | 132.26 | 1,032,055 | +0.05(+0.04%) |
Aug 06, 2018 | 132.59 | 132.87 | 130.74 | 132.21 | 745,728 | +0.38(+0.29%) |
Aug 03, 2018 | 131.43 | 132.72 | 130.32 | 131.82 | 587,074 | +1.29(+0.99%) |
Aug 02, 2018 | 127.01 | 130.92 | 127.01 | 130.53 | 717,834 | +3.20(+2.51%) |
Aug 01, 2018 | 128.03 | 128.87 | 127.25 | 127.33 | 592,940 | -1.35(-1.05%) |
Jul 31, 2018 | 128.35 | 129.36 | 127.38 | 128.68 | 508,227 | +0.50(+0.39%) |
Jul 30, 2018 | 127.42 | 128.83 | 127.18 | 128.18 | 469,901 | +0.76(+0.59%) |
Jul 27, 2018 | 129.75 | 130.41 | 127.03 | 127.42 | 406,309 | -1.76(-1.36%) |
Jul 26, 2018 | 128.47 | 131.03 | 127.85 | 129.18 | 851,472 | +1.19(+0.93%) |
Jul 25, 2018 | 127.01 | 128.15 | 126.35 | 127.99 | 872,362 | +0.44(+0.34%) |
Jul 24, 2018 | 132.21 | 132.25 | 127.08 | 127.55 | 878,517 | -4.25(-3.23%) |
Jul 23, 2018 | 129.51 | 132.30 | 129.51 | 131.80 | 753,043 | +1.81(+1.39%) |
Jul 20, 2018 | 130.16 | 130.69 | 129.13 | 129.99 | 642,965 | -0.64(-0.49%) |
Jul 19, 2018 | 127.42 | 130.93 | 127.05 | 130.63 | 1,233,353 | +3.10(+2.43%) |
Jul 18, 2018 | 127.73 | 128.32 | 126.73 | 127.53 | 752,692 | -0.28(-0.22%) |
Jul 17, 2018 | 126.78 | 128.73 | 126.78 | 127.81 | 888,124 | +0.56(+0.44%) |
Jul 16, 2018 | 127.26 | 128.05 | 126.67 | 127.26 | 554,395 | +0.30(+0.24%) |
Jul 13, 2018 | 126.92 | 129.11 | 126.57 | 126.96 | 916,499 | +0.50(+0.40%) |
Jul 12, 2018 | 127.89 | 128.37 | 125.90 | 126.45 | 484,275 | -0.27(-0.21%) |
Jul 11, 2018 | 127.39 | 127.39 | 124.25 | 126.72 | 779,599 | -1.43(-1.12%) |
Jul 10, 2018 | 128.41 | 129.30 | 127.01 | 128.15 | 1,057,241 | -0.27(-0.21%) |
Jul 09, 2018 | 125.36 | 129.00 | 125.25 | 128.42 | 1,043,569 | +3.44(+2.76%) |
Jul 06, 2018 | 125.03 | 125.74 | 123.93 | 124.98 | 976,221 | +1.19(+0.96%) |
Jul 05, 2018 | 123.40 | 123.82 | 122.09 | 123.79 | 1,050,387 | +0.78(+0.63%) |
Jul 03, 2018 | 123.01 | 123.01 | 123.01 | 0 | +0.28(+0.23%) |