Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 143.01 | 145.92 | 142.92 | 145.53 | 930,728 | +2.45(+1.71%) |
Sep 27, 2018 | 143.07 | 143.98 | 142.85 | 143.09 | 607,415 | -0.08(-0.05%) |
Sep 26, 2018 | 143.40 | 144.50 | 142.81 | 143.16 | 513,948 | +0.26(+0.18%) |
Sep 25, 2018 | 142.45 | 144.29 | 142.45 | 142.90 | 724,672 | +0.86(+0.61%) |
Sep 24, 2018 | 143.33 | 143.90 | 141.00 | 142.04 | 902,148 | -2.15(-1.49%) |
Sep 21, 2018 | 144.60 | 145.75 | 143.95 | 144.19 | 1,057,347 | -0.08(-0.05%) |
Sep 20, 2018 | 143.93 | 145.02 | 143.51 | 144.27 | 1,119,044 | +0.97(+0.68%) |
Sep 19, 2018 | 143.61 | 144.03 | 143.05 | 143.30 | 808,328 | -0.26(-0.18%) |
Sep 18, 2018 | 143.08 | 144.15 | 142.83 | 143.56 | 769,584 | +0.01(+0.01%) |
Sep 17, 2018 | 145.15 | 145.38 | 143.35 | 143.55 | 621,170 | -1.40(-0.97%) |
Sep 14, 2018 | 144.75 | 145.31 | 144.34 | 144.95 | 950,300 | +0.38(+0.26%) |
Sep 13, 2018 | 144.11 | 144.99 | 143.17 | 144.57 | 857,789 | +0.46(+0.32%) |
Sep 12, 2018 | 142.92 | 144.34 | 142.27 | 144.11 | 777,932 | +1.00(+0.70%) |
Sep 11, 2018 | 141.13 | 143.82 | 140.63 | 143.11 | 1,427,177 | +1.59(+1.12%) |
Sep 10, 2018 | 140.78 | 142.29 | 140.29 | 141.52 | 885,766 | +1.02(+0.73%) |
Sep 07, 2018 | 142.21 | 142.45 | 140.02 | 140.50 | 725,584 | -1.71(-1.20%) |
Sep 06, 2018 | 141.65 | 142.79 | 141.56 | 142.21 | 595,572 | +0.68(+0.48%) |
Sep 05, 2018 | 142.05 | 142.08 | 140.78 | 141.53 | 850,001 | -0.21(-0.15%) |
Sep 04, 2018 | 144.59 | 144.84 | 141.63 | 141.74 | 882,620 | -3.12(-2.15%) |
Aug 31, 2018 | 144.86 | 144.86 | 144.86 | 0 | +0.01(+0.01%) | |
Aug 30, 2018 | 145.23 | 145.63 | 144.60 | 144.85 | 657,348 | -0.91(-0.62%) |
Aug 29, 2018 | 146.24 | 147.13 | 145.63 | 145.75 | 562,770 | -0.25(-0.17%) |
Aug 28, 2018 | 146.02 | 146.31 | 144.81 | 146.00 | 744,067 | +0.05(+0.03%) |
Aug 27, 2018 | 146.64 | 146.64 | 145.13 | 145.95 | 1,081,498 | -0.44(-0.30%) |
Aug 24, 2018 | 147.73 | 148.10 | 146.16 | 146.39 | 1,021,784 | -1.02(-0.69%) |
Aug 23, 2018 | 148.07 | 148.50 | 147.13 | 147.41 | 534,716 | -0.55(-0.37%) |
Aug 22, 2018 | 148.65 | 149.36 | 147.79 | 147.96 | 748,142 | -0.84(-0.56%) |
Aug 21, 2018 | 149.74 | 150.44 | 148.16 | 148.80 | 892,079 | -1.21(-0.80%) |
Aug 20, 2018 | 152.45 | 152.64 | 149.53 | 150.01 | 706,514 | -2.66(-1.74%) |
Aug 17, 2018 | 149.88 | 153.13 | 149.88 | 152.66 | 784,179 | +2.77(+1.85%) |
Aug 16, 2018 | 150.67 | 151.98 | 149.69 | 149.89 | 946,690 | -0.28(-0.18%) |
Aug 15, 2018 | 150.57 | 150.57 | 149.05 | 150.17 | 583,523 | -1.16(-0.76%) |
Aug 14, 2018 | 150.64 | 151.76 | 150.60 | 151.32 | 289,287 | +0.69(+0.46%) |
Aug 13, 2018 | 150.44 | 151.14 | 149.90 | 150.64 | 349,001 | +0.15(+0.10%) |
Aug 10, 2018 | 150.85 | 151.60 | 150.15 | 150.49 | 438,214 | -0.29(-0.19%) |
Aug 09, 2018 | 150.55 | 151.59 | 150.41 | 150.78 | 527,920 | +0.09(+0.06%) |
Aug 08, 2018 | 151.34 | 151.88 | 149.93 | 150.69 | 691,880 | -0.24(-0.16%) |
Aug 07, 2018 | 150.19 | 152.09 | 150.03 | 150.93 | 1,112,536 | +0.65(+0.43%) |
Aug 06, 2018 | 149.34 | 150.65 | 148.75 | 150.29 | 711,821 | +0.37(+0.25%) |
Aug 03, 2018 | 148.04 | 150.05 | 148.04 | 149.92 | 871,774 | +2.03(+1.37%) |
Aug 02, 2018 | 146.41 | 148.02 | 145.81 | 147.89 | 704,866 | +1.37(+0.93%) |
Aug 01, 2018 | 147.10 | 148.50 | 146.35 | 146.52 | 673,632 | -0.40(-0.27%) |
Jul 31, 2018 | 144.81 | 147.08 | 143.82 | 146.93 | 1,018,221 | +2.30(+1.59%) |
Jul 30, 2018 | 145.80 | 146.79 | 144.40 | 144.62 | 1,522,490 | -1.16(-0.80%) |
Jul 27, 2018 | 146.25 | 149.14 | 145.44 | 145.79 | 1,754,648 | -0.47(-0.32%) |
Jul 26, 2018 | 149.72 | 150.95 | 145.74 | 146.25 | 2,301,198 | -4.29(-2.85%) |
Jul 25, 2018 | 154.58 | 154.58 | 146.39 | 150.54 | 2,579,409 | -4.04(-2.61%) |
Jul 24, 2018 | 155.62 | 155.65 | 153.10 | 154.58 | 1,049,058 | -3.18(-2.01%) |
Jul 23, 2018 | 156.47 | 158.08 | 155.62 | 157.76 | 781,549 | +1.11(+0.71%) |
Jul 20, 2018 | 155.66 | 157.79 | 155.66 | 156.65 | 567,933 | -0.04(-0.03%) |
Jul 19, 2018 | 155.35 | 157.04 | 154.42 | 156.69 | 795,894 | +0.91(+0.58%) |
Jul 18, 2018 | 154.79 | 156.45 | 154.47 | 155.78 | 880,243 | +0.89(+0.57%) |
Jul 17, 2018 | 155.41 | 156.06 | 153.47 | 154.89 | 744,272 | -1.33(-0.85%) |
Jul 16, 2018 | 156.88 | 157.07 | 155.69 | 156.23 | 527,654 | -0.65(-0.41%) |
Jul 13, 2018 | 155.61 | 157.17 | 155.48 | 156.87 | 465,814 | +1.01(+0.65%) |
Jul 12, 2018 | 155.20 | 156.39 | 154.76 | 155.86 | 530,547 | +1.29(+0.84%) |
Jul 11, 2018 | 153.98 | 155.51 | 153.35 | 154.57 | 471,254 | -0.03(-0.02%) |
Jul 10, 2018 | 153.10 | 154.84 | 152.67 | 154.60 | 621,777 | +1.99(+1.30%) |
Jul 09, 2018 | 153.05 | 153.30 | 152.14 | 152.62 | 846,284 | +0.66(+0.44%) |
Jul 06, 2018 | 151.83 | 152.66 | 151.55 | 151.95 | 672,542 | +0.46(+0.30%) |
Jul 05, 2018 | 151.04 | 151.81 | 150.25 | 151.49 | 632,025 | +0.74(+0.49%) |
Jul 03, 2018 | 150.75 | 150.75 | 150.75 | 0 | -0.73(-0.48%) |