Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 154.92 | 157.00 | 152.80 | 153.87 | 702,284 | -1.31(-0.85%) |
Sep 27, 2018 | 156.16 | 156.67 | 153.83 | 155.18 | 481,394 | -0.85(-0.55%) |
Sep 26, 2018 | 158.81 | 159.14 | 155.74 | 156.03 | 371,954 | -2.17(-1.37%) |
Sep 25, 2018 | 160.20 | 160.20 | 157.52 | 158.20 | 386,392 | -1.16(-0.73%) |
Sep 24, 2018 | 160.38 | 160.52 | 156.71 | 159.37 | 476,012 | -2.19(-1.36%) |
Sep 21, 2018 | 159.89 | 169.34 | 159.89 | 161.56 | 1,744,471 | +3.85(+2.44%) |
Sep 20, 2018 | 155.57 | 158.18 | 154.24 | 157.72 | 678,302 | +3.43(+2.22%) |
Sep 19, 2018 | 156.70 | 157.59 | 153.71 | 154.29 | 452,873 | -2.21(-1.41%) |
Sep 18, 2018 | 154.80 | 156.61 | 153.24 | 156.50 | 411,693 | +1.63(+1.06%) |
Sep 17, 2018 | 155.92 | 157.06 | 153.52 | 154.87 | 474,916 | -0.86(-0.55%) |
Sep 14, 2018 | 154.49 | 158.57 | 154.22 | 155.73 | 859,720 | +0.96(+0.62%) |
Sep 13, 2018 | 152.01 | 156.53 | 152.01 | 154.77 | 652,812 | +2.95(+1.94%) |
Sep 12, 2018 | 149.66 | 155.00 | 145.67 | 151.82 | 1,600,110 | -3.03(-1.96%) |
Sep 11, 2018 | 151.83 | 155.81 | 151.30 | 154.86 | 514,849 | +3.19(+2.10%) |
Sep 10, 2018 | 153.95 | 155.11 | 149.38 | 151.67 | 539,869 | -1.43(-0.93%) |
Sep 07, 2018 | 152.39 | 157.92 | 152.06 | 153.09 | 778,090 | +5.82(+3.95%) |
Sep 06, 2018 | 149.18 | 149.81 | 146.82 | 147.27 | 320,369 | -1.44(-0.97%) |
Sep 05, 2018 | 146.92 | 149.19 | 146.74 | 148.71 | 390,761 | +1.18(+0.80%) |
Sep 04, 2018 | 149.24 | 149.44 | 146.68 | 147.53 | 344,361 | -2.07(-1.39%) |
Aug 31, 2018 | 149.60 | 149.60 | 149.60 | 0 | +1.31(+0.88%) | |
Aug 30, 2018 | 149.54 | 149.60 | 146.82 | 148.29 | 477,196 | -1.47(-0.98%) |
Aug 29, 2018 | 149.17 | 149.79 | 147.34 | 149.76 | 453,863 | +1.09(+0.73%) |
Aug 28, 2018 | 150.25 | 151.96 | 148.30 | 148.67 | 717,067 | -1.58(-1.05%) |
Aug 27, 2018 | 147.07 | 151.15 | 146.33 | 150.25 | 600,230 | +4.38(+3.00%) |
Aug 24, 2018 | 144.84 | 146.24 | 143.76 | 145.87 | 302,307 | +1.42(+0.98%) |
Aug 23, 2018 | 145.11 | 145.11 | 143.41 | 144.45 | 446,205 | -0.79(-0.55%) |
Aug 22, 2018 | 144.44 | 145.46 | 142.61 | 145.25 | 345,249 | +0.28(+0.20%) |
Aug 21, 2018 | 142.50 | 145.96 | 142.40 | 144.96 | 527,549 | +2.95(+2.07%) |
Aug 20, 2018 | 140.89 | 142.51 | 140.21 | 142.01 | 426,319 | +1.37(+0.97%) |
Aug 17, 2018 | 139.24 | 140.86 | 138.50 | 140.65 | 461,787 | +1.31(+0.94%) |
Aug 16, 2018 | 137.48 | 140.07 | 137.26 | 139.33 | 604,549 | +2.23(+1.63%) |
Aug 15, 2018 | 134.16 | 137.50 | 133.06 | 137.10 | 518,874 | +2.51(+1.87%) |
Aug 14, 2018 | 133.53 | 135.63 | 133.22 | 134.59 | 296,948 | +1.60(+1.20%) |
Aug 13, 2018 | 133.22 | 134.47 | 131.98 | 132.99 | 268,275 | +0.16(+0.12%) |
Aug 10, 2018 | 131.87 | 133.54 | 130.73 | 132.83 | 223,333 | +0.53(+0.40%) |
Aug 09, 2018 | 131.60 | 133.26 | 131.56 | 132.31 | 247,656 | +0.99(+0.75%) |
Aug 08, 2018 | 134.01 | 134.01 | 130.36 | 131.32 | 379,627 | -2.67(-1.99%) |
Aug 07, 2018 | 135.16 | 135.23 | 133.51 | 133.99 | 324,820 | -1.24(-0.92%) |
Aug 06, 2018 | 133.54 | 135.50 | 133.52 | 135.23 | 369,512 | +1.65(+1.23%) |
Aug 03, 2018 | 133.36 | 135.42 | 132.49 | 133.59 | 371,881 | +0.69(+0.52%) |
Aug 02, 2018 | 131.95 | 134.33 | 131.24 | 132.89 | 401,650 | +0.10(+0.07%) |
Aug 01, 2018 | 135.68 | 136.35 | 132.74 | 132.79 | 459,351 | -3.29(-2.42%) |
Jul 31, 2018 | 133.77 | 137.83 | 133.17 | 136.08 | 723,348 | +2.88(+2.16%) |
Jul 30, 2018 | 131.36 | 135.37 | 131.36 | 133.21 | 775,779 | +1.71(+1.30%) |
Jul 27, 2018 | 131.01 | 131.72 | 130.24 | 131.49 | 437,676 | +0.43(+0.33%) |
Jul 26, 2018 | 129.96 | 132.03 | 129.03 | 131.06 | 394,587 | +0.78(+0.60%) |
Jul 25, 2018 | 128.21 | 130.44 | 127.17 | 130.28 | 406,309 | +2.12(+1.66%) |
Jul 24, 2018 | 128.75 | 130.33 | 127.61 | 128.16 | 435,197 | +0.65(+0.51%) |
Jul 23, 2018 | 127.55 | 129.06 | 126.36 | 127.51 | 312,588 | -0.02(-0.02%) |
Jul 20, 2018 | 130.55 | 130.67 | 127.34 | 127.53 | 548,689 | -3.28(-2.51%) |
Jul 19, 2018 | 130.29 | 131.63 | 129.02 | 130.81 | 640,852 | +1.75(+1.36%) |
Jul 18, 2018 | 126.82 | 129.68 | 126.82 | 129.06 | 605,201 | +0.92(+0.72%) |
Jul 17, 2018 | 128.60 | 130.30 | 127.23 | 128.14 | 588,972 | -1.26(-0.98%) |
Jul 16, 2018 | 130.81 | 131.54 | 128.13 | 129.40 | 720,259 | -2.08(-1.58%) |
Jul 13, 2018 | 129.26 | 132.50 | 128.53 | 131.48 | 828,173 | +2.05(+1.59%) |
Jul 12, 2018 | 131.05 | 131.20 | 128.56 | 129.43 | 687,350 | -0.29(-0.23%) |
Jul 11, 2018 | 131.14 | 129.72 | 1,471,728 | +1.97(+1.54%) | ||
Jul 10, 2018 | 125.63 | 127.98 | 124.88 | 127.75 | 863,472 | +2.74(+2.19%) |
Jul 09, 2018 | 126.47 | 126.47 | 124.60 | 125.02 | 826,871 | -0.61(-0.48%) |
Jul 06, 2018 | 123.44 | 126.20 | 122.45 | 125.62 | 1,396,559 | +2.32(+1.88%) |
Jul 05, 2018 | 130.58 | 131.03 | 122.78 | 123.31 | 2,476,965 | -5.82(-4.51%) |
Jul 03, 2018 | 129.12 | 129.12 | 129.12 | 0 | +14.60(+12.75%) |