Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 152.76 | 155.44 | 152.56 | 153.68 | 387,814 | +0.43(+0.28%) |
Sep 27, 2018 | 153.78 | 155.50 | 152.81 | 153.26 | 357,537 | +0.21(+0.14%) |
Sep 26, 2018 | 154.54 | 155.38 | 151.57 | 153.05 | 517,645 | -4.20(-2.67%) |
Sep 25, 2018 | 154.15 | 157.96 | 153.37 | 157.25 | 650,171 | +4.00(+2.61%) |
Sep 24, 2018 | 151.02 | 154.37 | 149.03 | 153.25 | 507,054 | +1.31(+0.86%) |
Sep 21, 2018 | 152.43 | 153.29 | 150.93 | 151.94 | 840,754 | +0.17(+0.11%) |
Sep 20, 2018 | 152.39 | 154.16 | 149.62 | 151.77 | 1,143,683 | -0.15(-0.10%) |
Sep 19, 2018 | 155.69 | 156.76 | 150.50 | 151.92 | 815,500 | -4.02(-2.57%) |
Sep 18, 2018 | 155.82 | 157.72 | 155.40 | 155.94 | 704,416 | +0.29(+0.18%) |
Sep 17, 2018 | 161.20 | 161.50 | 154.76 | 155.65 | 678,523 | -5.85(-3.62%) |
Sep 14, 2018 | 160.30 | 162.25 | 159.87 | 161.50 | 523,726 | +1.22(+0.76%) |
Sep 13, 2018 | 158.16 | 160.91 | 157.93 | 160.29 | 663,836 | +3.19(+2.03%) |
Sep 12, 2018 | 157.74 | 157.98 | 154.11 | 157.09 | 614,505 | -0.14(-0.09%) |
Sep 11, 2018 | 155.09 | 158.07 | 154.73 | 157.23 | 703,668 | +2.00(+1.29%) |
Sep 10, 2018 | 154.92 | 155.72 | 152.43 | 155.23 | 657,365 | +1.07(+0.69%) |
Sep 07, 2018 | 149.32 | 154.51 | 148.33 | 154.16 | 795,146 | +3.82(+2.54%) |
Sep 06, 2018 | 147.36 | 150.93 | 146.22 | 150.35 | 753,852 | +3.58(+2.44%) |
Sep 05, 2018 | 153.44 | 153.80 | 144.77 | 146.77 | 943,300 | -7.71(-4.99%) |
Sep 04, 2018 | 153.79 | 155.24 | 152.30 | 154.48 | 555,924 | +1.09(+0.71%) |
Aug 31, 2018 | 153.39 | 153.39 | 153.39 | 0 | +2.30(+1.52%) | |
Aug 30, 2018 | 151.05 | 152.68 | 150.38 | 151.09 | 535,142 | -1.13(-0.74%) |
Aug 29, 2018 | 150.71 | 152.60 | 150.62 | 152.22 | 421,850 | +1.57(+1.04%) |
Aug 28, 2018 | 150.49 | 151.27 | 147.82 | 150.65 | 729,636 | +0.86(+0.57%) |
Aug 27, 2018 | 150.31 | 151.89 | 148.83 | 149.78 | 657,732 | +0.52(+0.35%) |
Aug 24, 2018 | 145.21 | 149.27 | 145.06 | 149.26 | 849,653 | +4.64(+3.21%) |
Aug 23, 2018 | 144.35 | 146.67 | 143.75 | 144.62 | 510,451 | +0.89(+0.62%) |
Aug 22, 2018 | 141.15 | 144.12 | 140.66 | 143.73 | 560,267 | +1.29(+0.90%) |
Aug 21, 2018 | 140.08 | 143.39 | 140.04 | 142.45 | 838,110 | +2.41(+1.72%) |
Aug 20, 2018 | 138.40 | 140.47 | 136.66 | 140.03 | 693,302 | +1.72(+1.24%) |
Aug 17, 2018 | 136.48 | 138.81 | 135.18 | 138.31 | 763,191 | +1.59(+1.16%) |
Aug 16, 2018 | 135.48 | 137.15 | 134.16 | 136.72 | 836,717 | +2.65(+1.98%) |
Aug 15, 2018 | 134.85 | 136.79 | 132.69 | 134.07 | 722,159 | -2.29(-1.68%) |
Aug 14, 2018 | 133.72 | 136.64 | 131.12 | 136.37 | 630,139 | +3.26(+2.45%) |
Aug 13, 2018 | 134.08 | 135.34 | 132.59 | 133.10 | 403,217 | -1.15(-0.86%) |
Aug 10, 2018 | 131.61 | 134.62 | 131.05 | 134.25 | 646,189 | +1.89(+1.43%) |
Aug 09, 2018 | 133.37 | 134.65 | 132.22 | 132.36 | 540,647 | -0.98(-0.73%) |
Aug 08, 2018 | 133.38 | 134.78 | 131.67 | 133.34 | 462,583 | +0.44(+0.33%) |
Aug 07, 2018 | 133.52 | 135.28 | 131.92 | 132.91 | 607,366 | -0.08(-0.06%) |
Aug 06, 2018 | 131.56 | 133.70 | 131.07 | 132.98 | 867,494 | +1.64(+1.25%) |
Aug 03, 2018 | 133.50 | 133.99 | 129.28 | 131.34 | 1,900,342 | -2.19(-1.64%) |
Aug 02, 2018 | 123.78 | 134.34 | 123.74 | 133.53 | 2,162,507 | +8.99(+7.22%) |
Aug 01, 2018 | 114.76 | 126.58 | 113.72 | 124.54 | 4,417,965 | +19.47(+18.53%) |
Jul 31, 2018 | 102.73 | 105.28 | 99.75 | 105.07 | 1,775,424 | +3.09(+3.04%) |
Jul 30, 2018 | 106.56 | 106.81 | 101.33 | 101.97 | 778,923 | -4.84(-4.53%) |
Jul 27, 2018 | 111.61 | 111.85 | 104.87 | 106.81 | 730,325 | -4.62(-4.14%) |
Jul 26, 2018 | 110.51 | 112.27 | 108.81 | 111.43 | 469,856 | +0.07(+0.06%) |
Jul 25, 2018 | 108.38 | 111.71 | 108.38 | 111.36 | 443,295 | +2.70(+2.48%) |
Jul 24, 2018 | 112.03 | 112.64 | 107.62 | 108.66 | 574,059 | -2.84(-2.55%) |
Jul 23, 2018 | 110.49 | 111.84 | 108.92 | 111.50 | 420,173 | +0.98(+0.89%) |
Jul 20, 2018 | 110.72 | 111.18 | 110.13 | 110.52 | 431,597 | +0.20(+0.18%) |
Jul 19, 2018 | 110.62 | 111.42 | 109.28 | 110.32 | 470,682 | +0.42(+0.39%) |
Jul 18, 2018 | 109.62 | 110.20 | 108.56 | 109.89 | 449,068 | +0.40(+0.36%) |
Jul 17, 2018 | 107.51 | 110.28 | 106.34 | 109.50 | 411,032 | +0.90(+0.83%) |
Jul 16, 2018 | 109.06 | 109.71 | 108.09 | 108.60 | 289,793 | -0.37(-0.34%) |
Jul 13, 2018 | 109.29 | 109.94 | 108.00 | 108.96 | 422,062 | -0.32(-0.29%) |
Jul 12, 2018 | 106.52 | 109.57 | 106.19 | 109.28 | 802,350 | +3.53(+3.34%) |
Jul 11, 2018 | 103.29 | 106.45 | 103.29 | 105.75 | 580,537 | +1.38(+1.33%) |
Jul 10, 2018 | 103.90 | 104.93 | 102.69 | 104.37 | 464,748 | +0.66(+0.64%) |
Jul 09, 2018 | 103.09 | 103.90 | 101.11 | 103.70 | 599,684 | +1.37(+1.34%) |
Jul 06, 2018 | 100.61 | 102.67 | 99.79 | 102.33 | 379,069 | +2.09(+2.08%) |
Jul 05, 2018 | 100.22 | 100.92 | 99.10 | 100.24 | 675,280 | +0.69(+0.70%) |
Jul 03, 2018 | 99.55 | 99.55 | 99.55 | 0 | -0.56(-0.56%) |