Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 141.99 | 144.87 | 141.90 | 144.49 | 937,452 | +2.43(+1.71%) |
Sep 27, 2018 | 142.04 | 142.95 | 141.83 | 142.06 | 611,803 | -0.07(-0.05%) |
Sep 26, 2018 | 142.37 | 143.47 | 141.79 | 142.14 | 517,661 | +0.26(+0.18%) |
Sep 25, 2018 | 141.43 | 143.26 | 141.43 | 141.88 | 729,907 | +0.86(+0.61%) |
Sep 24, 2018 | 142.30 | 142.87 | 139.99 | 141.02 | 908,665 | -2.14(-1.49%) |
Sep 21, 2018 | 143.57 | 144.71 | 142.92 | 143.16 | 1,064,986 | -0.08(-0.05%) |
Sep 20, 2018 | 142.90 | 143.98 | 142.48 | 143.23 | 1,127,128 | +0.97(+0.68%) |
Sep 19, 2018 | 142.58 | 143.00 | 142.03 | 142.27 | 814,167 | -0.26(-0.18%) |
Sep 18, 2018 | 142.05 | 143.12 | 141.80 | 142.53 | 775,144 | +0.01(+0.01%) |
Sep 17, 2018 | 144.11 | 144.33 | 142.32 | 142.52 | 625,657 | -1.39(-0.97%) |
Sep 14, 2018 | 143.71 | 144.27 | 143.30 | 143.91 | 957,165 | +0.37(+0.26%) |
Sep 13, 2018 | 143.08 | 143.95 | 142.14 | 143.53 | 863,986 | +0.46(+0.32%) |
Sep 12, 2018 | 141.90 | 143.31 | 141.25 | 143.08 | 783,552 | +0.99(+0.70%) |
Sep 11, 2018 | 140.12 | 142.78 | 139.62 | 142.09 | 1,437,487 | +1.58(+1.12%) |
Sep 10, 2018 | 139.77 | 141.27 | 139.28 | 140.51 | 892,165 | +1.01(+0.73%) |
Sep 07, 2018 | 141.19 | 141.43 | 139.02 | 139.49 | 730,826 | -1.70(-1.20%) |
Sep 06, 2018 | 140.63 | 141.77 | 140.54 | 141.19 | 599,874 | +0.67(+0.48%) |
Sep 05, 2018 | 141.03 | 141.06 | 139.76 | 140.51 | 856,142 | -0.21(-0.15%) |
Sep 04, 2018 | 143.55 | 143.80 | 140.61 | 140.72 | 888,996 | -3.09(-2.15%) |
Aug 31, 2018 | 143.82 | 143.82 | 143.82 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 144.19 | 144.59 | 143.56 | 143.81 | 662,097 | -0.90(-0.62%) |
Aug 29, 2018 | 145.19 | 146.08 | 144.59 | 144.71 | 566,836 | -0.25(-0.17%) |
Aug 28, 2018 | 144.97 | 145.26 | 143.77 | 144.96 | 749,442 | +0.05(+0.03%) |
Aug 27, 2018 | 145.59 | 145.59 | 144.09 | 144.91 | 1,089,311 | -0.43(-0.30%) |
Aug 24, 2018 | 146.67 | 147.04 | 145.11 | 145.34 | 1,029,166 | -1.02(-0.69%) |
Aug 23, 2018 | 147.01 | 147.43 | 146.08 | 146.35 | 538,579 | -0.55(-0.37%) |
Aug 22, 2018 | 147.59 | 148.29 | 146.73 | 146.90 | 753,547 | -0.83(-0.56%) |
Aug 21, 2018 | 148.67 | 149.36 | 147.09 | 147.74 | 898,524 | -1.20(-0.80%) |
Aug 20, 2018 | 151.35 | 151.54 | 148.46 | 148.93 | 711,618 | -2.64(-1.74%) |
Aug 17, 2018 | 148.80 | 152.04 | 148.80 | 151.57 | 789,845 | +2.75(+1.85%) |
Aug 16, 2018 | 149.59 | 150.89 | 148.62 | 148.82 | 953,529 | -0.27(-0.18%) |
Aug 15, 2018 | 149.49 | 149.49 | 147.99 | 149.09 | 587,739 | -1.15(-0.76%) |
Aug 14, 2018 | 149.56 | 150.67 | 149.52 | 150.24 | 291,377 | +0.68(+0.46%) |
Aug 13, 2018 | 149.36 | 150.06 | 148.82 | 149.56 | 351,522 | +0.15(+0.10%) |
Aug 10, 2018 | 149.77 | 150.51 | 149.07 | 149.41 | 441,380 | -0.29(-0.19%) |
Aug 09, 2018 | 149.47 | 150.50 | 149.33 | 149.70 | 531,734 | +0.09(+0.06%) |
Aug 08, 2018 | 150.26 | 150.79 | 148.86 | 149.61 | 696,878 | -0.24(-0.16%) |
Aug 07, 2018 | 149.11 | 151.00 | 148.96 | 149.85 | 1,120,573 | +0.64(+0.43%) |
Aug 06, 2018 | 148.27 | 149.57 | 147.69 | 149.21 | 716,964 | +0.37(+0.25%) |
Aug 03, 2018 | 146.98 | 148.97 | 146.98 | 148.84 | 878,073 | +2.01(+1.37%) |
Aug 02, 2018 | 145.36 | 146.96 | 144.76 | 146.83 | 709,958 | +1.36(+0.93%) |
Aug 01, 2018 | 146.05 | 147.44 | 145.30 | 145.47 | 678,498 | -0.40(-0.27%) |
Jul 31, 2018 | 143.77 | 146.02 | 142.78 | 145.87 | 1,025,577 | +2.29(+1.59%) |
Jul 30, 2018 | 144.76 | 145.74 | 143.36 | 143.58 | 1,533,489 | -1.16(-0.80%) |
Jul 27, 2018 | 145.21 | 148.07 | 144.40 | 144.74 | 1,767,324 | -0.47(-0.32%) |
Jul 26, 2018 | 148.64 | 149.87 | 144.69 | 145.21 | 2,317,823 | -4.26(-2.85%) |
Jul 25, 2018 | 153.47 | 153.47 | 145.34 | 149.47 | 2,598,044 | -4.01(-2.61%) |
Jul 24, 2018 | 154.50 | 154.54 | 152.00 | 153.47 | 1,056,637 | -3.15(-2.01%) |
Jul 23, 2018 | 155.35 | 156.94 | 154.50 | 156.63 | 787,195 | +1.11(+0.71%) |
Jul 20, 2018 | 154.54 | 156.66 | 154.54 | 155.52 | 572,036 | -0.04(-0.03%) |
Jul 19, 2018 | 154.24 | 155.91 | 153.31 | 155.56 | 801,643 | +0.90(+0.58%) |
Jul 18, 2018 | 153.68 | 155.33 | 153.36 | 154.66 | 886,602 | +0.88(+0.57%) |
Jul 17, 2018 | 154.30 | 154.94 | 152.37 | 153.78 | 749,649 | -1.32(-0.85%) |
Jul 16, 2018 | 155.75 | 155.95 | 154.57 | 155.11 | 531,466 | -0.64(-0.41%) |
Jul 13, 2018 | 154.49 | 156.05 | 154.37 | 155.75 | 469,179 | +1.01(+0.65%) |
Jul 12, 2018 | 154.09 | 155.26 | 153.65 | 154.74 | 534,380 | +1.28(+0.83%) |
Jul 11, 2018 | 152.88 | 154.39 | 152.25 | 153.46 | 474,659 | -0.03(-0.02%) |
Jul 10, 2018 | 152.00 | 153.73 | 151.58 | 153.49 | 626,269 | +1.97(+1.30%) |
Jul 09, 2018 | 151.95 | 152.20 | 151.05 | 151.52 | 852,397 | +0.66(+0.44%) |
Jul 06, 2018 | 150.74 | 151.56 | 150.46 | 150.86 | 677,401 | +0.46(+0.30%) |
Jul 05, 2018 | 149.96 | 150.72 | 149.17 | 150.41 | 636,591 | +0.73(+0.49%) |
Jul 03, 2018 | 149.67 | 149.67 | 149.67 | 0 | -0.72(-0.48%) |