Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 138.65 | 141.24 | 137.41 | 139.77 | 2,339,172 | +1.04(+0.75%) |
Sep 27, 2018 | 138.40 | 139.81 | 136.86 | 138.73 | 2,429,523 | +1.62(+1.18%) |
Sep 26, 2018 | 136.41 | 139.82 | 135.94 | 137.11 | 3,744,955 | -2.28(-1.64%) |
Sep 25, 2018 | 142.82 | 142.82 | 138.67 | 139.39 | 3,723,054 | -3.18(-2.23%) |
Sep 24, 2018 | 142.77 | 143.08 | 140.51 | 142.57 | 2,149,021 | -0.87(-0.60%) |
Sep 21, 2018 | 141.44 | 144.24 | 141.44 | 143.44 | 4,548,752 | +0.37(+0.26%) |
Sep 20, 2018 | 142.68 | 144.69 | 142.19 | 143.07 | 2,655,957 | +1.93(+1.36%) |
Sep 19, 2018 | 143.14 | 143.14 | 140.71 | 141.14 | 2,280,790 | -0.42(-0.30%) |
Sep 18, 2018 | 140.38 | 143.24 | 140.38 | 141.57 | 1,657,584 | +1.43(+1.02%) |
Sep 17, 2018 | 140.82 | 142.28 | 139.88 | 140.14 | 2,106,369 | -1.25(-0.89%) |
Sep 14, 2018 | 141.67 | 143.49 | 139.94 | 141.39 | 2,697,341 | +0.31(+0.22%) |
Sep 13, 2018 | 140.04 | 142.27 | 139.14 | 141.08 | 3,416,024 | +2.53(+1.83%) |
Sep 12, 2018 | 138.43 | 139.86 | 137.30 | 138.54 | 5,429,119 | -4.63(-3.24%) |
Sep 11, 2018 | 142.81 | 143.91 | 141.14 | 143.18 | 3,798,991 | -2.73(-1.87%) |
Sep 10, 2018 | 147.71 | 147.73 | 144.80 | 145.91 | 2,505,844 | -0.11(-0.08%) |
Sep 07, 2018 | 145.12 | 147.70 | 145.04 | 146.01 | 3,490,071 | -0.43(-0.29%) |
Sep 06, 2018 | 155.82 | 156.33 | 146.39 | 146.44 | 6,191,490 | -10.97(-6.97%) |
Sep 05, 2018 | 156.11 | 157.67 | 154.79 | 157.42 | 3,194,884 | +0.07(+0.05%) |
Sep 04, 2018 | 157.15 | 158.22 | 154.03 | 157.34 | 2,848,111 | -1.03(-0.65%) |
Aug 31, 2018 | 158.38 | 158.38 | 158.38 | 0 | +0.57(+0.36%) | |
Aug 30, 2018 | 157.84 | 159.78 | 157.52 | 157.81 | 2,354,955 | -0.14(-0.09%) |
Aug 29, 2018 | 158.55 | 160.07 | 157.26 | 157.95 | 2,535,063 | -1.39(-0.87%) |
Aug 28, 2018 | 158.50 | 159.50 | 156.28 | 159.34 | 3,877,349 | -1.89(-1.17%) |
Aug 27, 2018 | 158.29 | 162.93 | 158.25 | 161.23 | 3,463,060 | +3.43(+2.17%) |
Aug 24, 2018 | 159.25 | 159.35 | 156.87 | 157.80 | 2,199,463 | -0.28(-0.18%) |
Aug 23, 2018 | 157.92 | 159.62 | 157.65 | 158.08 | 2,428,395 | -0.28(-0.18%) |
Aug 22, 2018 | 158.69 | 160.21 | 158.02 | 158.37 | 1,877,713 | -1.20(-0.75%) |
Aug 21, 2018 | 157.62 | 160.58 | 157.00 | 159.57 | 2,971,941 | +2.85(+1.82%) |
Aug 20, 2018 | 155.16 | 157.39 | 152.78 | 156.72 | 2,773,156 | +1.25(+0.81%) |
Aug 17, 2018 | 156.34 | 156.57 | 152.18 | 155.47 | 4,611,278 | -4.01(-2.51%) |
Aug 16, 2018 | 159.10 | 161.68 | 157.65 | 159.47 | 2,841,389 | +1.34(+0.84%) |
Aug 15, 2018 | 159.61 | 159.96 | 156.36 | 158.14 | 3,186,386 | -3.53(-2.18%) |
Aug 14, 2018 | 163.40 | 164.38 | 161.42 | 161.67 | 2,098,578 | -1.34(-0.82%) |
Aug 13, 2018 | 163.66 | 163.88 | 161.09 | 163.01 | 2,387,471 | +0.04(+0.03%) |
Aug 10, 2018 | 165.22 | 166.01 | 162.36 | 162.96 | 3,237,501 | -5.85(-3.46%) |
Aug 09, 2018 | 170.81 | 171.69 | 167.21 | 168.81 | 3,596,725 | -5.06(-2.91%) |
Aug 08, 2018 | 169.32 | 174.31 | 169.01 | 173.87 | 2,326,567 | +3.76(+2.21%) |
Aug 07, 2018 | 172.71 | 172.92 | 168.04 | 170.11 | 2,981,063 | -2.20(-1.27%) |
Aug 06, 2018 | 170.38 | 172.55 | 170.34 | 172.30 | 1,959,723 | +0.93(+0.54%) |
Aug 03, 2018 | 170.92 | 172.10 | 170.03 | 171.37 | 1,647,548 | +0.17(+0.10%) |
Aug 02, 2018 | 168.16 | 172.09 | 168.01 | 171.20 | 1,988,200 | +0.74(+0.43%) |
Aug 01, 2018 | 173.73 | 174.58 | 170.04 | 170.46 | 2,796,809 | -3.98(-2.28%) |
Jul 31, 2018 | 173.91 | 179.98 | 173.61 | 174.44 | 3,734,772 | +2.56(+1.49%) |
Jul 30, 2018 | 173.38 | 173.85 | 170.08 | 171.87 | 3,729,330 | -1.99(-1.15%) |
Jul 27, 2018 | 169.27 | 177.01 | 168.87 | 173.87 | 8,823,976 | +11.67(+7.20%) |
Jul 26, 2018 | 157.62 | 162.54 | 157.38 | 162.19 | 4,190,624 | +4.08(+2.58%) |
Jul 25, 2018 | 158.74 | 159.54 | 155.95 | 158.11 | 2,452,613 | -0.54(-0.34%) |
Jul 24, 2018 | 161.20 | 163.96 | 158.29 | 158.65 | 2,514,277 | -1.33(-0.83%) |
Jul 23, 2018 | 161.31 | 161.50 | 156.95 | 159.98 | 2,508,100 | -2.72(-1.67%) |
Jul 20, 2018 | 163.03 | 163.27 | 160.95 | 162.69 | 1,880,930 | -0.39(-0.24%) |
Jul 19, 2018 | 164.80 | 166.04 | 162.71 | 163.08 | 2,202,171 | -2.83(-1.70%) |
Jul 18, 2018 | 167.48 | 168.25 | 163.83 | 165.91 | 3,603,550 | +3.73(+2.30%) |
Jul 17, 2018 | 156.03 | 162.91 | 156.03 | 162.17 | 2,644,476 | +4.99(+3.17%) |
Jul 16, 2018 | 156.57 | 158.20 | 156.25 | 157.19 | 2,047,570 | +0.00(+0.00%) |
Jul 13, 2018 | 156.71 | 157.19 | 2,332,597 | +0.43(+0.27%) | ||
Jul 12, 2018 | 155.65 | 158.68 | 155.38 | 156.76 | 2,935,720 | +1.88(+1.22%) |
Jul 11, 2018 | 159.67 | 161.03 | 154.47 | 154.87 | 3,770,396 | -6.53(-4.05%) |
Jul 10, 2018 | 161.97 | 162.81 | 160.22 | 161.41 | 2,155,780 | -0.57(-0.35%) |
Jul 09, 2018 | 160.79 | 162.06 | 157.65 | 161.97 | 2,246,588 | +2.89(+1.82%) |
Jul 06, 2018 | 156.74 | 159.29 | 154.63 | 159.08 | 2,573,284 | +1.87(+1.19%) |
Jul 05, 2018 | 154.92 | 157.65 | 154.92 | 157.22 | 2,607,540 | +4.18(+2.73%) |
Jul 03, 2018 | 153.03 | 153.03 | 153.03 | 0 | -5.31(-3.35%) |