Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 142.08 | 142.58 | 140.55 | 140.84 | 426,065 | -1.45(-1.02%) |
Sep 27, 2018 | 143.55 | 144.10 | 142.26 | 142.29 | 271,200 | -0.97(-0.68%) |
Sep 26, 2018 | 144.17 | 145.19 | 142.98 | 143.26 | 336,382 | -0.70(-0.49%) |
Sep 25, 2018 | 145.36 | 145.36 | 143.85 | 143.96 | 243,106 | -0.73(-0.50%) |
Sep 24, 2018 | 145.89 | 145.89 | 143.93 | 144.69 | 237,403 | -1.29(-0.88%) |
Sep 21, 2018 | 146.74 | 147.55 | 145.83 | 145.98 | 519,451 | -0.57(-0.39%) |
Sep 20, 2018 | 145.93 | 147.25 | 145.59 | 146.55 | 319,688 | +1.56(+1.08%) |
Sep 19, 2018 | 145.83 | 146.24 | 144.35 | 144.99 | 293,862 | -0.80(-0.55%) |
Sep 18, 2018 | 144.29 | 146.04 | 144.05 | 145.80 | 314,381 | +1.92(+1.34%) |
Sep 17, 2018 | 145.57 | 145.83 | 143.53 | 143.87 | 275,536 | -1.29(-0.89%) |
Sep 14, 2018 | 143.56 | 145.46 | 143.56 | 145.16 | 417,508 | +1.79(+1.25%) |
Sep 13, 2018 | 141.65 | 143.39 | 141.61 | 143.37 | 457,191 | +2.09(+1.48%) |
Sep 12, 2018 | 142.25 | 142.66 | 140.94 | 141.28 | 308,765 | -0.88(-0.62%) |
Sep 11, 2018 | 141.97 | 143.24 | 141.37 | 142.16 | 471,729 | -0.42(-0.30%) |
Sep 10, 2018 | 142.76 | 144.07 | 142.53 | 142.58 | 351,704 | +0.16(+0.11%) |
Sep 07, 2018 | 142.09 | 143.80 | 141.23 | 142.42 | 276,092 | -0.21(-0.14%) |
Sep 06, 2018 | 142.81 | 144.06 | 142.61 | 142.63 | 376,442 | -0.11(-0.08%) |
Sep 05, 2018 | 142.13 | 143.28 | 141.82 | 142.74 | 315,167 | -0.09(-0.07%) |
Sep 04, 2018 | 143.18 | 143.40 | 141.88 | 142.83 | 182,480 | -0.39(-0.27%) |
Aug 31, 2018 | 143.23 | 143.23 | 143.23 | 0 | -0.65(-0.45%) | |
Aug 30, 2018 | 144.96 | 145.23 | 143.64 | 143.88 | 252,637 | -1.36(-0.93%) |
Aug 29, 2018 | 144.15 | 145.83 | 143.34 | 145.24 | 191,713 | +1.58(+1.10%) |
Aug 28, 2018 | 144.06 | 144.35 | 143.18 | 143.66 | 187,106 | +0.15(+0.10%) |
Aug 27, 2018 | 142.38 | 143.69 | 141.69 | 143.51 | 232,653 | +1.88(+1.33%) |
Aug 24, 2018 | 141.51 | 142.11 | 140.50 | 141.63 | 358,353 | +0.51(+0.36%) |
Aug 23, 2018 | 142.73 | 142.83 | 140.81 | 141.11 | 360,480 | -1.75(-1.22%) |
Aug 22, 2018 | 143.37 | 143.44 | 141.77 | 142.86 | 149,891 | -0.88(-0.61%) |
Aug 21, 2018 | 143.04 | 143.96 | 142.41 | 143.74 | 374,951 | +0.65(+0.45%) |
Aug 20, 2018 | 142.87 | 143.51 | 142.27 | 143.09 | 280,452 | +0.89(+0.62%) |
Aug 17, 2018 | 142.09 | 142.96 | 141.87 | 142.21 | 374,933 | +0.08(+0.06%) |
Aug 16, 2018 | 142.26 | 143.23 | 141.93 | 142.12 | 219,807 | +0.42(+0.30%) |
Aug 15, 2018 | 141.34 | 142.11 | 139.60 | 141.70 | 265,000 | -0.50(-0.35%) |
Aug 14, 2018 | 141.62 | 143.46 | 140.60 | 142.20 | 277,032 | +0.95(+0.67%) |
Aug 13, 2018 | 141.53 | 141.93 | 140.28 | 141.24 | 248,214 | +0.05(+0.03%) |
Aug 10, 2018 | 141.22 | 142.02 | 140.67 | 141.20 | 170,725 | -0.57(-0.40%) |
Aug 09, 2018 | 142.81 | 143.28 | 141.38 | 141.77 | 117,216 | -0.81(-0.57%) |
Aug 08, 2018 | 143.03 | 143.27 | 141.81 | 142.58 | 165,271 | -0.70(-0.49%) |
Aug 07, 2018 | 143.73 | 144.54 | 143.15 | 143.28 | 261,323 | +0.28(+0.20%) |
Aug 06, 2018 | 142.15 | 143.51 | 142.06 | 143.00 | 240,285 | +1.13(+0.80%) |
Aug 03, 2018 | 143.29 | 143.74 | 140.88 | 141.87 | 363,166 | -0.96(-0.67%) |
Aug 02, 2018 | 141.83 | 144.19 | 141.53 | 142.83 | 442,180 | +0.13(+0.09%) |
Aug 01, 2018 | 143.39 | 143.96 | 142.53 | 142.70 | 424,758 | -0.87(-0.61%) |
Jul 31, 2018 | 139.62 | 143.83 | 138.95 | 143.57 | 590,421 | +5.25(+3.79%) |
Jul 30, 2018 | 140.22 | 141.16 | 138.20 | 138.33 | 387,078 | -1.85(-1.32%) |
Jul 27, 2018 | 140.96 | 141.02 | 139.34 | 140.18 | 363,487 | -0.39(-0.28%) |
Jul 26, 2018 | 140.22 | 142.20 | 138.47 | 140.57 | 634,894 | +1.24(+0.89%) |
Jul 25, 2018 | 134.34 | 140.29 | 133.34 | 139.33 | 1,048,442 | +8.82(+6.76%) |
Jul 24, 2018 | 129.38 | 131.07 | 129.27 | 130.50 | 361,271 | +2.01(+1.56%) |
Jul 23, 2018 | 130.30 | 130.30 | 128.26 | 128.49 | 250,122 | -2.42(-1.85%) |
Jul 20, 2018 | 131.08 | 132.61 | 130.44 | 130.91 | 267,701 | -0.59(-0.45%) |
Jul 19, 2018 | 129.88 | 131.94 | 129.49 | 131.50 | 246,602 | +1.49(+1.14%) |
Jul 18, 2018 | 130.01 | 130.36 | 129.01 | 130.02 | 310,726 | +0.42(+0.32%) |
Jul 17, 2018 | 128.39 | 130.04 | 127.67 | 129.60 | 276,050 | +1.13(+0.88%) |
Jul 16, 2018 | 129.50 | 129.81 | 128.21 | 128.47 | 257,951 | -1.15(-0.89%) |
Jul 13, 2018 | 128.59 | 130.00 | 128.59 | 129.61 | 386,458 | +0.87(+0.67%) |
Jul 12, 2018 | 127.89 | 128.94 | 127.01 | 128.75 | 315,936 | +1.31(+1.03%) |
Jul 11, 2018 | 128.10 | 128.31 | 126.91 | 127.43 | 290,184 | -1.88(-1.46%) |
Jul 10, 2018 | 129.13 | 129.97 | 128.55 | 129.31 | 404,396 | +0.35(+0.28%) |
Jul 09, 2018 | 128.60 | 129.53 | 128.60 | 128.96 | 451,136 | +0.92(+0.72%) |
Jul 06, 2018 | 128.30 | 128.56 | 127.33 | 128.04 | 244,992 | -0.18(-0.14%) |
Jul 05, 2018 | 126.98 | 128.47 | 126.04 | 128.21 | 552,739 | +1.99(+1.58%) |
Jul 03, 2018 | 126.22 | 126.22 | 126.22 | 0 | -0.33(-0.26%) |