Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 171.22 | 173.54 | 170.80 | 173.12 | 233,123 | +3.91(+2.31%) |
Sep 27, 2018 | 166.73 | 170.22 | 166.52 | 169.21 | 202,602 | +5.10(+3.11%) |
Sep 26, 2018 | 165.27 | 166.38 | 163.81 | 164.11 | 148,140 | +0.05(+0.03%) |
Sep 25, 2018 | 166.57 | 166.57 | 163.90 | 164.05 | 72,432 | -0.80(-0.48%) |
Sep 24, 2018 | 162.35 | 164.88 | 161.34 | 164.85 | 185,871 | +4.86(+3.04%) |
Sep 21, 2018 | 160.78 | 161.47 | 159.66 | 159.99 | 153,476 | -2.62(-1.61%) |
Sep 20, 2018 | 165.42 | 165.61 | 162.13 | 162.61 | 150,861 | -4.89(-2.92%) |
Sep 19, 2018 | 166.40 | 168.54 | 166.40 | 167.50 | 97,011 | +2.58(+1.57%) |
Sep 18, 2018 | 164.40 | 166.13 | 164.40 | 164.91 | 140,321 | +2.94(+1.81%) |
Sep 17, 2018 | 162.71 | 163.16 | 161.46 | 161.98 | 80,062 | +0.18(+0.11%) |
Sep 14, 2018 | 163.23 | 164.20 | 161.72 | 161.79 | 84,326 | -2.05(-1.25%) |
Sep 13, 2018 | 163.69 | 164.45 | 162.27 | 163.84 | 129,246 | +3.54(+2.21%) |
Sep 12, 2018 | 158.29 | 162.78 | 158.29 | 160.30 | 249,946 | +1.34(+0.84%) |
Sep 11, 2018 | 154.17 | 159.14 | 154.13 | 158.96 | 309,426 | +7.46(+4.92%) |
Sep 10, 2018 | 153.01 | 153.29 | 151.41 | 151.50 | 102,421 | -1.49(-0.97%) |
Sep 07, 2018 | 152.31 | 153.79 | 151.44 | 153.00 | 193,528 | +2.67(+1.78%) |
Sep 06, 2018 | 148.72 | 151.31 | 148.12 | 150.32 | 199,345 | +3.66(+2.50%) |
Sep 05, 2018 | 146.83 | 147.03 | 144.77 | 146.66 | 136,905 | -3.83(-2.55%) |
Sep 04, 2018 | 153.07 | 153.07 | 150.22 | 150.49 | 164,483 | -1.85(-1.22%) |
Aug 31, 2018 | 152.34 | 152.34 | 152.34 | 0 | +1.89(+1.25%) | |
Aug 30, 2018 | 151.41 | 151.43 | 149.35 | 150.46 | 113,342 | -1.55(-1.02%) |
Aug 29, 2018 | 151.40 | 152.52 | 150.69 | 152.01 | 102,987 | +2.29(+1.53%) |
Aug 28, 2018 | 151.31 | 151.42 | 149.30 | 149.72 | 91,260 | -0.03(-0.02%) |
Aug 27, 2018 | 149.23 | 150.62 | 149.14 | 149.75 | 95,139 | +2.27(+1.54%) |
Aug 24, 2018 | 145.94 | 148.25 | 143.24 | 147.48 | 180,927 | +8.44(+6.07%) |
Aug 23, 2018 | 140.62 | 141.49 | 138.93 | 139.05 | 162,202 | -2.71(-1.91%) |
Aug 22, 2018 | 141.17 | 142.71 | 140.89 | 141.75 | 120,608 | +4.06(+2.95%) |
Aug 21, 2018 | 137.67 | 137.84 | 136.93 | 137.69 | 88,629 | +2.35(+1.74%) |
Aug 20, 2018 | 134.00 | 135.57 | 133.92 | 135.34 | 65,700 | +2.83(+2.13%) |
Aug 17, 2018 | 130.88 | 132.69 | 130.28 | 132.51 | 54,126 | +1.63(+1.24%) |
Aug 16, 2018 | 131.54 | 132.18 | 130.66 | 130.88 | 101,294 | -0.15(-0.11%) |
Aug 15, 2018 | 132.89 | 133.22 | 130.12 | 131.03 | 122,699 | -5.62(-4.11%) |
Aug 14, 2018 | 137.28 | 137.65 | 135.65 | 136.65 | 60,489 | +0.72(+0.53%) |
Aug 13, 2018 | 137.34 | 137.74 | 135.02 | 135.93 | 81,687 | -2.82(-2.03%) |
Aug 10, 2018 | 138.99 | 139.59 | 138.03 | 138.75 | 81,073 | -1.44(-1.03%) |
Aug 09, 2018 | 141.86 | 142.44 | 140.19 | 140.19 | 71,207 | -0.06(-0.04%) |
Aug 08, 2018 | 141.99 | 141.99 | 139.02 | 140.25 | 71,765 | -0.87(-0.62%) |
Aug 07, 2018 | 141.79 | 141.81 | 140.56 | 141.13 | 93,633 | +4.17(+3.04%) |
Aug 06, 2018 | 137.19 | 138.20 | 136.73 | 136.96 | 72,572 | +0.17(+0.13%) |
Aug 03, 2018 | 137.20 | 137.71 | 136.35 | 136.79 | 108,836 | -2.46(-1.77%) |
Aug 02, 2018 | 136.96 | 139.29 | 136.00 | 139.25 | 98,709 | -1.46(-1.04%) |
Aug 01, 2018 | 140.62 | 141.96 | 139.59 | 140.71 | 85,908 | -3.31(-2.30%) |
Jul 31, 2018 | 143.50 | 144.51 | 142.32 | 144.02 | 120,639 | +1.36(+0.96%) |
Jul 30, 2018 | 142.84 | 143.16 | 141.94 | 142.66 | 84,227 | +3.43(+2.46%) |
Jul 27, 2018 | 140.74 | 140.85 | 138.81 | 139.23 | 80,723 | -0.75(-0.54%) |
Jul 26, 2018 | 140.59 | 141.02 | 139.35 | 139.98 | 118,273 | -3.01(-2.10%) |
Jul 25, 2018 | 141.15 | 143.14 | 140.16 | 142.99 | 110,999 | +4.89(+3.54%) |
Jul 24, 2018 | 137.48 | 139.43 | 136.96 | 138.10 | 127,397 | +0.88(+0.64%) |
Jul 23, 2018 | 137.67 | 137.67 | 136.42 | 137.22 | 92,544 | +1.54(+1.14%) |
Jul 20, 2018 | 135.06 | 136.37 | 134.67 | 135.68 | 148,101 | +0.90(+0.67%) |
Jul 19, 2018 | 135.21 | 136.17 | 134.60 | 134.78 | 123,116 | -2.50(-1.82%) |
Jul 18, 2018 | 135.84 | 137.49 | 135.21 | 137.27 | 136,419 | -0.85(-0.61%) |
Jul 17, 2018 | 137.01 | 138.94 | 136.47 | 138.12 | 64,838 | -0.64(-0.46%) |
Jul 16, 2018 | 139.81 | 140.32 | 137.68 | 138.76 | 117,949 | -3.21(-2.26%) |
Jul 13, 2018 | 141.24 | 143.17 | 141.24 | 141.97 | 85,127 | +0.22(+0.16%) |
Jul 12, 2018 | 140.99 | 141.84 | 138.95 | 141.75 | 142,534 | +3.99(+2.90%) |
Jul 11, 2018 | 141.49 | 142.12 | 136.11 | 137.75 | 136,907 | -5.72(-3.98%) |
Jul 10, 2018 | 142.84 | 143.74 | 142.53 | 143.47 | 159,851 | +2.34(+1.66%) |
Jul 09, 2018 | 139.98 | 141.22 | 139.65 | 141.13 | 130,064 | +2.55(+1.84%) |
Jul 06, 2018 | 135.66 | 138.81 | 135.66 | 138.58 | 110,567 | +2.58(+1.90%) |
Jul 05, 2018 | 138.70 | 139.03 | 135.87 | 136.00 | 224,191 | -8.41(-5.82%) |
Jul 03, 2018 | 144.41 | 144.41 | 144.41 | 0 | +0.44(+0.30%) |