Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 175.88 | 177.01 | 173.82 | 175.69 | 148,164 | -0.59(-0.34%) |
Sep 27, 2018 | 174.97 | 176.62 | 174.66 | 176.28 | 28,994 | +2.17(+1.24%) |
Sep 26, 2018 | 172.14 | 174.93 | 172.14 | 174.11 | 35,377 | +2.09(+1.21%) |
Sep 25, 2018 | 174.09 | 174.09 | 170.25 | 172.02 | 38,891 | +0.65(+0.38%) |
Sep 24, 2018 | 174.63 | 179.00 | 171.10 | 171.37 | 45,496 | -3.25(-1.86%) |
Sep 21, 2018 | 174.62 | 175.40 | 173.57 | 174.63 | 59,429 | -0.85(-0.48%) |
Sep 20, 2018 | 174.75 | 175.81 | 173.99 | 175.48 | 27,551 | +0.47(+0.27%) |
Sep 19, 2018 | 174.94 | 178.00 | 174.82 | 175.00 | 21,564 | -1.11(-0.63%) |
Sep 18, 2018 | 175.36 | 177.83 | 174.20 | 176.12 | 38,207 | +3.34(+1.93%) |
Sep 17, 2018 | 173.01 | 174.18 | 171.54 | 172.78 | 36,291 | -1.13(-0.65%) |
Sep 14, 2018 | 177.62 | 178.10 | 172.58 | 173.91 | 38,996 | -4.59(-2.57%) |
Sep 13, 2018 | 175.54 | 182.17 | 173.98 | 178.50 | 129,874 | +6.07(+3.52%) |
Sep 12, 2018 | 164.38 | 172.85 | 163.78 | 172.43 | 98,176 | +9.21(+5.64%) |
Sep 11, 2018 | 159.83 | 163.73 | 156.05 | 163.22 | 29,616 | +2.97(+1.85%) |
Sep 10, 2018 | 161.01 | 163.10 | 160.20 | 160.25 | 32,747 | -0.55(-0.34%) |
Sep 07, 2018 | 159.15 | 161.35 | 158.51 | 160.80 | 26,737 | -0.07(-0.04%) |
Sep 06, 2018 | 154.93 | 161.50 | 154.93 | 160.86 | 43,770 | +5.67(+3.65%) |
Sep 05, 2018 | 157.02 | 157.65 | 154.55 | 155.19 | 38,843 | -1.97(-1.25%) |
Sep 04, 2018 | 159.97 | 159.97 | 155.41 | 157.16 | 70,316 | -3.50(-2.18%) |
Aug 31, 2018 | 160.67 | 160.67 | 160.67 | 0 | +0.04(+0.03%) | |
Aug 30, 2018 | 162.29 | 162.29 | 158.38 | 160.62 | 118,676 | -1.25(-0.77%) |
Aug 29, 2018 | 161.02 | 162.08 | 159.23 | 161.88 | 120,459 | +1.94(+1.21%) |
Aug 28, 2018 | 164.02 | 164.02 | 159.91 | 159.94 | 70,467 | -0.77(-0.48%) |
Aug 27, 2018 | 159.58 | 163.86 | 158.51 | 160.71 | 62,289 | +2.44(+1.54%) |
Aug 24, 2018 | 157.65 | 161.74 | 157.65 | 158.27 | 29,072 | +1.79(+1.14%) |
Aug 23, 2018 | 159.03 | 163.05 | 156.48 | 156.48 | 29,831 | -1.57(-0.99%) |
Aug 22, 2018 | 153.00 | 159.04 | 153.00 | 158.05 | 32,150 | +5.59(+3.67%) |
Aug 21, 2018 | 151.83 | 155.58 | 150.36 | 152.45 | 35,799 | +1.91(+1.27%) |
Aug 20, 2018 | 148.75 | 150.94 | 148.75 | 150.54 | 18,146 | +2.50(+1.69%) |
Aug 17, 2018 | 152.20 | 152.67 | 145.65 | 148.04 | 40,047 | -4.80(-3.14%) |
Aug 16, 2018 | 154.58 | 157.30 | 152.56 | 152.84 | 70,914 | -1.63(-1.05%) |
Aug 15, 2018 | 159.42 | 159.81 | 154.29 | 154.47 | 51,690 | -6.92(-4.29%) |
Aug 14, 2018 | 154.51 | 162.39 | 154.51 | 161.39 | 68,224 | +6.86(+4.44%) |
Aug 13, 2018 | 153.82 | 155.08 | 152.89 | 154.53 | 18,113 | +0.70(+0.46%) |
Aug 10, 2018 | 155.06 | 157.63 | 153.13 | 153.82 | 24,402 | -4.30(-2.72%) |
Aug 09, 2018 | 157.77 | 160.65 | 157.56 | 158.12 | 46,946 | -0.69(-0.44%) |
Aug 08, 2018 | 159.11 | 161.27 | 155.00 | 158.82 | 30,681 | -1.49(-0.93%) |
Aug 07, 2018 | 158.44 | 162.15 | 158.44 | 160.31 | 27,872 | +1.75(+1.10%) |
Aug 06, 2018 | 155.10 | 161.04 | 155.10 | 158.56 | 64,753 | +2.34(+1.50%) |
Aug 03, 2018 | 154.88 | 156.38 | 154.43 | 156.22 | 34,209 | +1.94(+1.26%) |
Aug 02, 2018 | 153.85 | 155.24 | 152.36 | 154.28 | 72,788 | -1.30(-0.84%) |
Aug 01, 2018 | 153.31 | 156.74 | 150.90 | 155.58 | 30,223 | +2.54(+1.66%) |
Jul 31, 2018 | 157.91 | 158.12 | 152.08 | 153.04 | 29,329 | -3.04(-1.95%) |
Jul 30, 2018 | 158.00 | 160.27 | 154.07 | 156.09 | 55,868 | -2.05(-1.29%) |
Jul 27, 2018 | 157.81 | 160.90 | 157.81 | 158.13 | 46,235 | +0.33(+0.21%) |
Jul 26, 2018 | 155.96 | 158.84 | 155.96 | 157.81 | 50,380 | +2.19(+1.41%) |
Jul 25, 2018 | 155.80 | 158.17 | 153.40 | 155.61 | 59,009 | -0.29(-0.19%) |
Jul 24, 2018 | 151.03 | 157.07 | 151.03 | 155.91 | 54,525 | +4.18(+2.75%) |
Jul 23, 2018 | 147.40 | 152.28 | 147.38 | 151.73 | 47,866 | +3.79(+2.56%) |
Jul 20, 2018 | 145.41 | 148.56 | 145.41 | 147.93 | 31,857 | +3.06(+2.11%) |
Jul 19, 2018 | 146.21 | 146.41 | 144.03 | 144.87 | 17,223 | -1.99(-1.35%) |
Jul 18, 2018 | 148.99 | 151.07 | 146.84 | 146.86 | 60,275 | -2.90(-1.93%) |
Jul 17, 2018 | 144.45 | 149.81 | 143.41 | 149.76 | 71,690 | +4.81(+3.32%) |
Jul 16, 2018 | 141.86 | 145.46 | 140.07 | 144.94 | 43,580 | +3.25(+2.30%) |
Jul 13, 2018 | 140.23 | 142.11 | 139.07 | 141.69 | 44,243 | +2.28(+1.63%) |
Jul 12, 2018 | 140.09 | 140.56 | 138.77 | 139.41 | 53,572 | -0.10(-0.07%) |
Jul 11, 2018 | 140.50 | 140.50 | 138.31 | 139.51 | 60,984 | -1.71(-1.21%) |
Jul 10, 2018 | 140.04 | 141.30 | 139.96 | 141.22 | 39,147 | +0.80(+0.57%) |
Jul 09, 2018 | 144.15 | 144.15 | 139.56 | 140.42 | 28,997 | -3.63(-2.52%) |
Jul 06, 2018 | 140.12 | 144.71 | 140.12 | 144.05 | 32,444 | +3.97(+2.84%) |
Jul 05, 2018 | 137.32 | 140.43 | 137.17 | 140.08 | 26,384 | +2.52(+1.83%) |
Jul 03, 2018 | 137.56 | 137.56 | 137.56 | 0 | +4.05(+3.04%) |