Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 155.03 | 156.25 | 153.32 | 153.77 | 1,433,564 | -1.33(-0.86%) |
Sep 27, 2018 | 154.77 | 156.14 | 154.54 | 155.11 | 809,744 | +0.42(+0.27%) |
Sep 26, 2018 | 153.39 | 155.91 | 151.97 | 154.69 | 825,638 | +1.84(+1.20%) |
Sep 25, 2018 | 153.47 | 153.87 | 151.41 | 152.85 | 757,266 | -0.30(-0.20%) |
Sep 24, 2018 | 153.20 | 153.93 | 152.57 | 153.15 | 979,622 | -0.72(-0.47%) |
Sep 21, 2018 | 156.05 | 156.51 | 153.65 | 153.87 | 1,757,255 | -1.01(-0.65%) |
Sep 20, 2018 | 155.43 | 155.99 | 152.57 | 154.89 | 963,241 | +0.01(+0.01%) |
Sep 19, 2018 | 153.34 | 155.24 | 152.81 | 154.88 | 1,215,951 | +1.78(+1.16%) |
Sep 18, 2018 | 145.88 | 153.24 | 145.20 | 153.10 | 1,393,377 | +3.79(+2.54%) |
Sep 17, 2018 | 152.97 | 155.03 | 149.04 | 149.31 | 1,197,333 | -1.78(-1.18%) |
Sep 14, 2018 | 152.46 | 153.34 | 150.85 | 151.09 | 1,090,337 | -1.17(-0.77%) |
Sep 13, 2018 | 152.60 | 153.41 | 150.93 | 152.26 | 913,967 | -0.34(-0.22%) |
Sep 12, 2018 | 152.63 | 154.05 | 151.86 | 152.60 | 1,226,047 | -0.13(-0.08%) |
Sep 11, 2018 | 152.44 | 153.80 | 152.19 | 152.72 | 808,677 | +0.28(+0.19%) |
Sep 10, 2018 | 153.85 | 154.41 | 151.72 | 152.44 | 996,665 | -0.32(-0.21%) |
Sep 07, 2018 | 152.72 | 154.53 | 152.59 | 152.76 | 835,739 | +0.06(+0.04%) |
Sep 06, 2018 | 153.39 | 154.69 | 152.29 | 152.71 | 849,350 | +0.20(+0.13%) |
Sep 05, 2018 | 154.71 | 156.08 | 152.33 | 152.50 | 1,114,996 | -2.27(-1.46%) |
Sep 04, 2018 | 150.23 | 154.87 | 149.95 | 154.77 | 1,501,987 | +4.98(+3.32%) |
Aug 31, 2018 | 149.79 | 149.79 | 149.79 | 0 | +2.04(+1.38%) | |
Aug 30, 2018 | 149.24 | 149.44 | 147.17 | 147.76 | 1,003,421 | -1.61(-1.08%) |
Aug 29, 2018 | 148.25 | 149.97 | 147.15 | 149.36 | 837,744 | +1.33(+0.90%) |
Aug 28, 2018 | 148.13 | 148.77 | 146.11 | 148.03 | 1,200,929 | +0.11(+0.07%) |
Aug 27, 2018 | 150.56 | 150.67 | 147.79 | 147.92 | 1,165,357 | -2.17(-1.45%) |
Aug 24, 2018 | 148.99 | 150.74 | 148.46 | 150.09 | 798,507 | +1.00(+0.67%) |
Aug 23, 2018 | 147.26 | 149.18 | 146.98 | 149.09 | 976,041 | +2.31(+1.57%) |
Aug 22, 2018 | 146.61 | 147.91 | 146.39 | 146.78 | 880,861 | +0.53(+0.36%) |
Aug 21, 2018 | 147.23 | 147.67 | 145.52 | 146.25 | 1,307,261 | -0.63(-0.43%) |
Aug 20, 2018 | 146.51 | 147.25 | 146.11 | 146.88 | 1,094,174 | +1.02(+0.70%) |
Aug 17, 2018 | 145.79 | 146.26 | 145.21 | 145.86 | 1,057,704 | +0.21(+0.14%) |
Aug 16, 2018 | 144.74 | 146.69 | 144.74 | 145.65 | 1,550,436 | +1.33(+0.92%) |
Aug 15, 2018 | 144.27 | 144.96 | 142.12 | 144.31 | 1,645,961 | +1.74(+1.22%) |
Aug 14, 2018 | 140.03 | 145.66 | 139.10 | 142.58 | 4,913,719 | +10.31(+7.79%) |
Aug 13, 2018 | 134.24 | 135.01 | 131.96 | 132.27 | 1,540,844 | -1.38(-1.03%) |
Aug 10, 2018 | 134.09 | 135.07 | 132.52 | 133.65 | 1,101,944 | -1.31(-0.97%) |
Aug 09, 2018 | 134.17 | 135.79 | 133.75 | 134.96 | 835,949 | +1.26(+0.94%) |
Aug 08, 2018 | 132.71 | 134.02 | 132.51 | 133.70 | 581,358 | +1.14(+0.86%) |
Aug 07, 2018 | 132.77 | 133.61 | 131.80 | 132.56 | 1,029,710 | +0.06(+0.04%) |
Aug 06, 2018 | 132.89 | 133.17 | 131.04 | 132.51 | 744,033 | +0.38(+0.29%) |
Aug 03, 2018 | 131.73 | 133.02 | 130.62 | 132.12 | 585,740 | +1.30(+0.99%) |
Aug 02, 2018 | 127.30 | 131.22 | 127.30 | 130.83 | 716,202 | +3.21(+2.51%) |
Aug 01, 2018 | 128.32 | 129.16 | 127.54 | 127.62 | 591,593 | -1.35(-1.05%) |
Jul 31, 2018 | 128.64 | 129.66 | 127.67 | 128.97 | 507,072 | +0.50(+0.39%) |
Jul 30, 2018 | 127.71 | 129.13 | 127.47 | 128.47 | 468,833 | +0.76(+0.59%) |
Jul 27, 2018 | 130.05 | 130.71 | 127.32 | 127.71 | 405,386 | -1.76(-1.36%) |
Jul 26, 2018 | 128.76 | 131.33 | 128.14 | 129.47 | 849,536 | +1.20(+0.93%) |
Jul 25, 2018 | 127.30 | 128.44 | 126.63 | 128.28 | 870,379 | +0.44(+0.34%) |
Jul 24, 2018 | 132.51 | 132.55 | 127.36 | 127.84 | 876,520 | -4.27(-3.23%) |
Jul 23, 2018 | 129.80 | 132.60 | 129.80 | 132.10 | 751,331 | +1.82(+1.39%) |
Jul 20, 2018 | 130.45 | 130.99 | 129.43 | 130.29 | 641,504 | -0.64(-0.49%) |
Jul 19, 2018 | 127.71 | 131.23 | 127.34 | 130.93 | 1,230,550 | +3.10(+2.43%) |
Jul 18, 2018 | 128.02 | 128.62 | 127.02 | 127.82 | 750,981 | -0.28(-0.22%) |
Jul 17, 2018 | 127.07 | 129.02 | 127.07 | 128.10 | 886,105 | +0.56(+0.44%) |
Jul 16, 2018 | 127.55 | 128.34 | 126.95 | 127.55 | 553,135 | +0.30(+0.24%) |
Jul 13, 2018 | 127.21 | 129.40 | 126.86 | 127.25 | 914,415 | +0.50(+0.40%) |
Jul 12, 2018 | 128.19 | 128.66 | 126.19 | 126.74 | 483,174 | -0.26(-0.21%) |
Jul 11, 2018 | 127.68 | 127.68 | 124.53 | 127.01 | 777,827 | -1.43(-1.12%) |
Jul 10, 2018 | 128.71 | 129.59 | 127.30 | 128.44 | 1,054,838 | -0.27(-0.21%) |
Jul 09, 2018 | 125.65 | 129.29 | 125.54 | 128.72 | 1,041,197 | +3.45(+2.76%) |
Jul 06, 2018 | 125.31 | 126.02 | 124.21 | 125.26 | 974,002 | +1.20(+0.96%) |
Jul 05, 2018 | 123.68 | 124.10 | 122.37 | 124.07 | 1,047,999 | +0.78(+0.63%) |
Jul 03, 2018 | 123.29 | 123.29 | 123.29 | 0 | +0.28(+0.23%) |