Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.14 | 141.41 | 137.22 | 141.25 | 344,200 | +3.14(+2.27%) |
Sep 27, 2018 | 139.58 | 141.00 | 138.00 | 138.11 | 459,534 | -1.87(-1.34%) |
Sep 26, 2018 | 139.35 | 141.45 | 137.30 | 139.98 | 508,664 | +1.06(+0.76%) |
Sep 25, 2018 | 142.37 | 143.85 | 136.23 | 138.92 | 791,954 | -3.71(-2.60%) |
Sep 24, 2018 | 145.90 | 147.04 | 142.27 | 142.63 | 341,295 | -3.38(-2.31%) |
Sep 21, 2018 | 147.87 | 149.26 | 145.41 | 146.01 | 535,700 | -1.03(-0.70%) |
Sep 20, 2018 | 146.06 | 148.45 | 144.24 | 147.04 | 291,731 | +2.21(+1.53%) |
Sep 19, 2018 | 146.65 | 148.24 | 143.89 | 144.83 | 223,213 | -2.13(-1.45%) |
Sep 18, 2018 | 145.57 | 149.43 | 145.47 | 146.96 | 281,514 | +1.83(+1.26%) |
Sep 17, 2018 | 148.54 | 148.73 | 144.00 | 145.13 | 368,819 | -3.24(-2.18%) |
Sep 14, 2018 | 148.00 | 149.61 | 146.67 | 148.37 | 237,200 | +0.04(+0.03%) |
Sep 13, 2018 | 150.45 | 152.32 | 146.92 | 148.33 | 280,520 | -1.27(-0.85%) |
Sep 12, 2018 | 153.44 | 153.61 | 148.01 | 149.60 | 248,614 | -4.18(-2.72%) |
Sep 11, 2018 | 152.60 | 155.80 | 151.50 | 153.78 | 303,024 | +0.22(+0.14%) |
Sep 10, 2018 | 161.95 | 161.96 | 152.33 | 153.56 | 373,056 | -7.38(-4.59%) |
Sep 07, 2018 | 162.44 | 165.16 | 159.21 | 160.94 | 157,200 | -2.55(-1.56%) |
Sep 06, 2018 | 164.15 | 164.98 | 161.17 | 163.49 | 201,798 | -0.32(-0.20%) |
Sep 05, 2018 | 164.92 | 165.05 | 161.02 | 163.81 | 168,744 | -0.48(-0.29%) |
Sep 04, 2018 | 163.83 | 166.19 | 160.70 | 164.29 | 323,698 | +0.03(+0.02%) |
Aug 31, 2018 | 164.26 | 164.26 | 164.26 | 0 | -0.58(-0.35%) | |
Aug 30, 2018 | 162.02 | 167.38 | 162.02 | 164.84 | 424,575 | +1.65(+1.01%) |
Aug 29, 2018 | 159.00 | 164.17 | 158.16 | 163.19 | 306,433 | +4.71(+2.97%) |
Aug 28, 2018 | 157.85 | 159.74 | 156.48 | 158.48 | 224,812 | +1.37(+0.87%) |
Aug 27, 2018 | 154.99 | 158.79 | 153.50 | 157.11 | 265,691 | +3.16(+2.05%) |
Aug 24, 2018 | 156.46 | 156.81 | 152.61 | 153.95 | 182,700 | -1.52(-0.98%) |
Aug 23, 2018 | 154.72 | 156.48 | 152.90 | 155.47 | 196,037 | +0.96(+0.62%) |
Aug 22, 2018 | 153.20 | 156.77 | 152.67 | 154.51 | 157,355 | +0.64(+0.42%) |
Aug 21, 2018 | 148.82 | 154.06 | 148.44 | 153.87 | 376,932 | +5.64(+3.80%) |
Aug 20, 2018 | 151.39 | 151.39 | 146.19 | 148.23 | 304,703 | -3.85(-2.53%) |
Aug 17, 2018 | 149.00 | 152.50 | 147.75 | 152.08 | 305,600 | +3.03(+2.03%) |
Aug 16, 2018 | 147.83 | 149.40 | 145.61 | 149.05 | 239,841 | +2.00(+1.36%) |
Aug 15, 2018 | 148.95 | 151.08 | 146.52 | 147.05 | 250,296 | -3.12(-2.08%) |
Aug 14, 2018 | 150.56 | 153.20 | 148.36 | 150.17 | 293,999 | +0.43(+0.29%) |
Aug 13, 2018 | 148.10 | 150.99 | 147.12 | 149.74 | 299,069 | +1.38(+0.93%) |
Aug 10, 2018 | 147.10 | 150.82 | 147.10 | 148.36 | 233,100 | +0.96(+0.65%) |
Aug 09, 2018 | 146.55 | 151.75 | 146.01 | 147.40 | 301,995 | +0.91(+0.62%) |
Aug 08, 2018 | 149.21 | 149.63 | 142.70 | 146.49 | 517,660 | -4.71(-3.12%) |
Aug 07, 2018 | 154.97 | 155.57 | 139.19 | 151.20 | 861,813 | +3.61(+2.45%) |
Aug 06, 2018 | 148.68 | 150.49 | 145.83 | 147.59 | 382,959 | +1.91(+1.31%) |
Aug 03, 2018 | 149.45 | 151.56 | 145.50 | 145.68 | 316,500 | -3.72(-2.49%) |
Aug 02, 2018 | 146.63 | 150.95 | 146.63 | 149.40 | 302,641 | +1.42(+0.96%) |
Aug 01, 2018 | 143.49 | 148.98 | 143.49 | 147.98 | 320,061 | +3.66(+2.54%) |
Jul 31, 2018 | 144.77 | 148.21 | 143.00 | 144.32 | 599,959 | -0.97(-0.67%) |
Jul 30, 2018 | 150.23 | 150.70 | 142.35 | 145.29 | 590,070 | -5.53(-3.67%) |
Jul 27, 2018 | 153.00 | 153.97 | 147.55 | 150.82 | 390,400 | -1.82(-1.19%) |
Jul 26, 2018 | 155.50 | 151.21 | 152.64 | 446,817 | -3.45(-2.21%) | |
Jul 25, 2018 | 160.34 | 162.07 | 155.17 | 156.09 | 480,657 | -4.69(-2.92%) |
Jul 24, 2018 | 170.52 | 170.79 | 160.39 | 160.78 | 393,151 | -7.42(-4.41%) |
Jul 23, 2018 | 168.08 | 168.88 | 166.10 | 168.20 | 196,805 | -0.36(-0.21%) |
Jul 20, 2018 | 168.78 | 172.00 | 168.13 | 168.56 | 297,131 | -0.06(-0.04%) |
Jul 19, 2018 | 167.26 | 169.71 | 165.63 | 168.62 | 215,594 | +0.61(+0.36%) |
Jul 18, 2018 | 169.65 | 169.65 | 165.27 | 168.01 | 258,934 | -1.03(-0.61%) |
Jul 17, 2018 | 168.00 | 170.80 | 166.13 | 169.04 | 324,904 | +0.61(+0.36%) |
Jul 16, 2018 | 167.33 | 169.60 | 165.00 | 168.43 | 302,132 | +0.32(+0.19%) |
Jul 13, 2018 | 168.79 | 170.84 | 166.82 | 168.11 | 386,339 | +0.32(+0.19%) |
Jul 12, 2018 | 166.60 | 169.73 | 165.68 | 167.79 | 405,827 | +2.56(+1.55%) |
Jul 11, 2018 | 162.80 | 165.85 | 161.54 | 165.23 | 332,717 | +1.41(+0.86%) |
Jul 10, 2018 | 160.42 | 164.90 | 160.42 | 163.82 | 309,667 | +3.40(+2.12%) |
Jul 09, 2018 | 160.36 | 161.86 | 158.04 | 160.42 | 272,195 | +0.27(+0.17%) |
Jul 06, 2018 | 159.92 | 160.97 | 157.50 | 160.15 | 265,702 | +1.48(+0.93%) |
Jul 05, 2018 | 158.57 | 156.82 | 158.67 | 251,056 | +0.10(+0.06%) | |
Jul 03, 2018 | 158.57 | 158.57 | 158.57 | 0 | +0.98(+0.62%) |