Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 145.16 | 149.70 | 145.05 | 147.67 | 877,200 | +2.05(+1.41%) |
Sep 27, 2018 | 143.84 | 147.50 | 143.84 | 145.62 | 909,547 | +3.90(+2.75%) |
Sep 26, 2018 | 140.70 | 142.90 | 138.43 | 141.72 | 747,578 | +0.58(+0.41%) |
Sep 25, 2018 | 137.70 | 141.38 | 137.56 | 141.14 | 978,600 | +3.46(+2.51%) |
Sep 24, 2018 | 133.28 | 138.48 | 131.40 | 137.68 | 1,092,924 | +3.70(+2.76%) |
Sep 21, 2018 | 138.29 | 139.72 | 133.51 | 133.98 | 2,259,100 | -3.63(-2.64%) |
Sep 20, 2018 | 138.65 | 140.22 | 135.92 | 137.61 | 1,136,994 | -1.42(-1.02%) |
Sep 19, 2018 | 146.27 | 146.86 | 130.72 | 139.03 | 1,946,190 | -4.23(-2.95%) |
Sep 18, 2018 | 142.30 | 145.06 | 142.30 | 143.26 | 985,684 | +1.03(+0.72%) |
Sep 17, 2018 | 147.59 | 147.80 | 141.70 | 142.23 | 1,751,237 | -7.69(-5.13%) |
Sep 14, 2018 | 148.60 | 151.20 | 147.54 | 149.92 | 1,148,700 | +1.88(+1.27%) |
Sep 13, 2018 | 147.46 | 149.62 | 145.57 | 148.04 | 1,246,103 | -1.46(-0.98%) |
Sep 12, 2018 | 143.40 | 149.90 | 142.69 | 149.50 | 1,745,617 | +5.54(+3.85%) |
Sep 11, 2018 | 138.59 | 144.35 | 138.02 | 143.96 | 1,070,451 | +5.18(+3.73%) |
Sep 10, 2018 | 135.89 | 139.44 | 134.00 | 138.78 | 1,276,973 | +4.92(+3.68%) |
Sep 07, 2018 | 132.47 | 140.39 | 132.00 | 133.86 | 2,110,800 | +0.91(+0.68%) |
Sep 06, 2018 | 133.45 | 134.52 | 131.68 | 132.95 | 895,775 | -0.51(-0.38%) |
Sep 05, 2018 | 138.00 | 138.42 | 130.32 | 133.46 | 1,393,662 | -5.40(-3.89%) |
Sep 04, 2018 | 134.86 | 139.42 | 133.77 | 138.86 | 1,763,914 | +3.69(+2.73%) |
Aug 31, 2018 | 135.17 | 135.17 | 135.17 | 0 | +2.21(+1.66%) | |
Aug 30, 2018 | 131.33 | 135.82 | 130.94 | 132.96 | 1,019,175 | +1.16(+0.88%) |
Aug 29, 2018 | 130.44 | 131.90 | 127.94 | 131.80 | 1,117,740 | +1.16(+0.89%) |
Aug 28, 2018 | 128.64 | 130.91 | 127.28 | 130.64 | 1,438,794 | +1.90(+1.48%) |
Aug 27, 2018 | 130.00 | 130.61 | 127.19 | 128.74 | 1,002,274 | +0.21(+0.16%) |
Aug 24, 2018 | 131.24 | 133.21 | 127.65 | 128.53 | 1,357,100 | -2.29(-1.75%) |
Aug 23, 2018 | 127.34 | 134.22 | 127.34 | 130.82 | 1,708,901 | +3.48(+2.73%) |
Aug 22, 2018 | 125.11 | 129.06 | 124.47 | 127.34 | 1,120,478 | +2.39(+1.91%) |
Aug 21, 2018 | 121.61 | 125.40 | 120.84 | 124.95 | 778,026 | +2.96(+2.43%) |
Aug 20, 2018 | 119.00 | 122.67 | 118.74 | 121.99 | 674,096 | +2.68(+2.25%) |
Aug 17, 2018 | 119.05 | 120.12 | 117.28 | 119.31 | 860,000 | +0.63(+0.53%) |
Aug 16, 2018 | 120.88 | 121.05 | 117.36 | 118.68 | 725,671 | -0.75(-0.63%) |
Aug 15, 2018 | 121.19 | 122.94 | 117.46 | 119.43 | 1,187,467 | -2.81(-2.30%) |
Aug 14, 2018 | 122.71 | 123.18 | 120.50 | 122.24 | 813,133 | -0.03(-0.02%) |
Aug 13, 2018 | 123.24 | 125.29 | 121.12 | 122.27 | 1,616,509 | -1.12(-0.91%) |
Aug 10, 2018 | 117.21 | 125.22 | 117.21 | 123.39 | 4,050,600 | +3.67(+3.07%) |
Aug 09, 2018 | 115.88 | 120.80 | 114.66 | 119.72 | 1,796,016 | +3.95(+3.41%) |
Aug 08, 2018 | 114.95 | 116.85 | 114.16 | 115.77 | 809,893 | +0.82(+0.71%) |
Aug 07, 2018 | 113.82 | 117.19 | 110.70 | 114.95 | 1,262,430 | +0.45(+0.39%) |
Aug 06, 2018 | 110.43 | 114.82 | 109.75 | 114.50 | 1,512,888 | +2.86(+2.56%) |
Aug 03, 2018 | 113.81 | 114.84 | 110.39 | 111.64 | 2,084,200 | -3.68(-3.19%) |
Aug 02, 2018 | 116.25 | 120.34 | 110.81 | 115.32 | 5,189,973 | +8.09(+7.54%) |
Aug 01, 2018 | 109.52 | 110.82 | 107.23 | 107.23 | 2,539,624 | -1.59(-1.46%) |
Jul 31, 2018 | 110.59 | 112.44 | 107.00 | 108.82 | 1,778,597 | -0.85(-0.78%) |
Jul 30, 2018 | 115.31 | 116.26 | 107.58 | 109.67 | 2,681,522 | -5.83(-5.05%) |
Jul 27, 2018 | 119.85 | 120.04 | 114.25 | 115.50 | 1,814,400 | -2.97(-2.51%) |
Jul 26, 2018 | 125.59 | 125.81 | 118.00 | 118.47 | 1,948,759 | -7.50(-5.95%) |
Jul 25, 2018 | 120.27 | 126.54 | 119.44 | 125.97 | 936,307 | +3.48(+2.84%) |
Jul 24, 2018 | 127.90 | 127.90 | 120.85 | 122.49 | 1,104,747 | -4.39(-3.46%) |
Jul 23, 2018 | 126.62 | 128.44 | 125.54 | 126.88 | 1,183,943 | +0.38(+0.30%) |
Jul 20, 2018 | 125.87 | 127.09 | 124.76 | 126.50 | 1,135,601 | +0.89(+0.71%) |
Jul 19, 2018 | 124.26 | 126.60 | 124.01 | 125.61 | 1,297,391 | +1.36(+1.09%) |
Jul 18, 2018 | 124.13 | 125.51 | 122.41 | 124.25 | 1,443,723 | -0.40(-0.32%) |
Jul 17, 2018 | 119.56 | 125.93 | 118.62 | 124.65 | 1,410,060 | +3.88(+3.21%) |
Jul 16, 2018 | 118.98 | 122.13 | 117.13 | 120.77 | 830,412 | +1.60(+1.34%) |
Jul 13, 2018 | 119.14 | 120.50 | 118.03 | 119.17 | 868,465 | +1.11(+0.94%) |
Jul 12, 2018 | 118.43 | 119.93 | 116.17 | 118.06 | 1,150,120 | +0.89(+0.76%) |
Jul 11, 2018 | 117.79 | 118.22 | 112.23 | 117.17 | 1,752,119 | -3.53(-2.92%) |
Jul 10, 2018 | 121.12 | 122.53 | 119.70 | 120.70 | 872,408 | -0.42(-0.35%) |
Jul 09, 2018 | 120.50 | 121.41 | 118.37 | 121.12 | 1,238,501 | -0.62(-0.51%) |
Jul 06, 2018 | 117.42 | 122.05 | 117.33 | 121.74 | 1,343,976 | +3.92(+3.33%) |
Jul 05, 2018 | 117.27 | 117.90 | 114.66 | 117.82 | 978,480 | +1.88(+1.62%) |
Jul 03, 2018 | 115.94 | 115.94 | 115.94 | 0 | +0.03(+0.03%) |