Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 181.14 | 188.83 | 180.04 | 182.88 | 304,190 | +1.28(+0.70%) |
Sep 27, 2018 | 179.61 | 182.16 | 174.44 | 181.60 | 319,120 | +1.93(+1.07%) |
Sep 26, 2018 | 178.60 | 180.93 | 173.59 | 179.67 | 388,877 | +0.58(+0.32%) |
Sep 25, 2018 | 174.55 | 182.37 | 174.17 | 179.09 | 540,529 | +4.51(+2.59%) |
Sep 24, 2018 | 177.57 | 178.24 | 172.28 | 174.58 | 431,308 | -2.97(-1.67%) |
Sep 21, 2018 | 175.47 | 182.30 | 173.35 | 177.55 | 1,105,067 | +0.91(+0.51%) |
Sep 20, 2018 | 171.29 | 176.82 | 150.04 | 176.64 | 1,762,185 | +5.35(+3.12%) |
Sep 19, 2018 | 185.90 | 185.90 | 169.29 | 171.29 | 953,453 | -14.96(-8.03%) |
Sep 18, 2018 | 194.60 | 195.85 | 185.36 | 186.25 | 516,063 | -8.37(-4.30%) |
Sep 17, 2018 | 204.63 | 207.92 | 193.57 | 194.62 | 500,973 | -10.43(-5.09%) |
Sep 14, 2018 | 207.53 | 209.10 | 202.60 | 205.05 | 211,155 | -2.69(-1.30%) |
Sep 13, 2018 | 211.42 | 214.93 | 203.18 | 207.74 | 466,224 | -3.04(-1.44%) |
Sep 12, 2018 | 206.64 | 212.01 | 206.57 | 210.78 | 283,715 | +4.64(+2.25%) |
Sep 11, 2018 | 199.45 | 207.45 | 198.65 | 206.14 | 334,199 | +6.69(+3.35%) |
Sep 10, 2018 | 196.63 | 203.01 | 195.20 | 199.45 | 291,361 | +4.63(+2.38%) |
Sep 07, 2018 | 192.37 | 200.76 | 192.06 | 194.82 | 282,552 | +1.60(+0.83%) |
Sep 06, 2018 | 194.56 | 195.54 | 189.65 | 193.22 | 197,166 | -1.53(-0.79%) |
Sep 05, 2018 | 193.54 | 195.15 | 187.77 | 194.75 | 310,259 | +0.81(+0.42%) |
Sep 04, 2018 | 190.24 | 195.17 | 189.28 | 193.94 | 256,022 | +5.55(+2.95%) |
Aug 31, 2018 | 188.39 | 188.39 | 188.39 | 0 | +2.48(+1.33%) | |
Aug 30, 2018 | 184.37 | 188.81 | 184.37 | 185.91 | 134,454 | +1.55(+0.84%) |
Aug 29, 2018 | 182.68 | 184.86 | 181.78 | 184.36 | 136,485 | +1.86(+1.02%) |
Aug 28, 2018 | 188.38 | 188.38 | 181.31 | 182.50 | 244,573 | -4.55(-2.43%) |
Aug 27, 2018 | 186.10 | 189.21 | 184.60 | 187.06 | 206,990 | +1.93(+1.04%) |
Aug 24, 2018 | 185.15 | 185.94 | 182.59 | 185.13 | 112,438 | +0.73(+0.40%) |
Aug 23, 2018 | 183.24 | 186.36 | 181.81 | 184.40 | 176,323 | +1.51(+0.83%) |
Aug 22, 2018 | 176.23 | 183.77 | 175.44 | 182.88 | 236,237 | +6.23(+3.52%) |
Aug 21, 2018 | 180.02 | 180.68 | 176.45 | 176.66 | 201,925 | -2.48(-1.38%) |
Aug 20, 2018 | 174.81 | 179.54 | 174.21 | 179.13 | 214,623 | +5.28(+3.04%) |
Aug 17, 2018 | 173.16 | 174.43 | 171.22 | 173.85 | 169,385 | +0.70(+0.40%) |
Aug 16, 2018 | 174.60 | 175.67 | 170.86 | 173.16 | 154,552 | +1.15(+0.67%) |
Aug 15, 2018 | 176.82 | 176.95 | 170.48 | 172.00 | 181,315 | -4.82(-2.72%) |
Aug 14, 2018 | 171.05 | 177.74 | 170.63 | 176.82 | 263,064 | +6.63(+3.90%) |
Aug 13, 2018 | 169.72 | 175.15 | 169.48 | 170.19 | 377,850 | +1.62(+0.96%) |
Aug 10, 2018 | 166.08 | 172.43 | 165.80 | 168.57 | 359,898 | +1.55(+0.93%) |
Aug 09, 2018 | 167.89 | 173.49 | 166.27 | 167.03 | 452,909 | -0.87(-0.52%) |
Aug 08, 2018 | 164.12 | 172.79 | 163.06 | 167.89 | 399,303 | +4.10(+2.50%) |
Aug 07, 2018 | 170.49 | 172.21 | 163.08 | 163.79 | 285,552 | -5.08(-3.01%) |
Aug 06, 2018 | 175.32 | 176.11 | 165.54 | 168.87 | 457,366 | -6.70(-3.82%) |
Aug 03, 2018 | 172.54 | 188.76 | 171.39 | 175.58 | 1,082,489 | +31.44(+21.82%) |
Aug 02, 2018 | 139.42 | 145.99 | 139.42 | 144.13 | 306,455 | +4.56(+3.27%) |
Aug 01, 2018 | 142.01 | 142.01 | 137.13 | 139.57 | 204,861 | -1.82(-1.29%) |
Jul 31, 2018 | 139.83 | 143.33 | 139.04 | 141.39 | 214,547 | +1.18(+0.84%) |
Jul 30, 2018 | 143.41 | 143.41 | 137.68 | 140.21 | 225,372 | -3.66(-2.54%) |
Jul 27, 2018 | 145.36 | 145.36 | 140.97 | 143.87 | 170,114 | -1.32(-0.91%) |
Jul 26, 2018 | 145.93 | 148.47 | 143.52 | 145.19 | 145,409 | -0.86(-0.59%) |
Jul 25, 2018 | 142.92 | 150.56 | 142.92 | 146.05 | 266,685 | +4.17(+2.94%) |
Jul 24, 2018 | 141.56 | 143.33 | 140.19 | 141.88 | 256,478 | +1.44(+1.03%) |
Jul 23, 2018 | 141.03 | 143.14 | 138.57 | 140.43 | 231,315 | -0.60(-0.43%) |
Jul 20, 2018 | 141.31 | 142.55 | 138.20 | 141.03 | 162,429 | -0.33(-0.23%) |
Jul 19, 2018 | 136.89 | 141.87 | 136.89 | 141.37 | 136,784 | +4.02(+2.93%) |
Jul 18, 2018 | 139.24 | 139.53 | 136.62 | 137.35 | 111,586 | -1.25(-0.90%) |
Jul 17, 2018 | 136.79 | 139.51 | 136.50 | 138.60 | 155,319 | +1.57(+1.14%) |
Jul 16, 2018 | 136.71 | 137.59 | 135.97 | 137.03 | 136,789 | +0.32(+0.23%) |
Jul 13, 2018 | 137.12 | 138.33 | 135.60 | 136.71 | 137,633 | -0.63(-0.46%) |
Jul 12, 2018 | 134.76 | 137.64 | 133.96 | 137.34 | 141,515 | +2.43(+1.80%) |
Jul 11, 2018 | 134.38 | 136.08 | 132.82 | 134.91 | 167,101 | -1.37(-1.00%) |
Jul 10, 2018 | 137.12 | 137.78 | 134.60 | 136.28 | 169,927 | -0.64(-0.47%) |
Jul 09, 2018 | 139.13 | 139.74 | 134.31 | 136.92 | 189,031 | -1.16(-0.84%) |
Jul 06, 2018 | 137.53 | 140.52 | 136.79 | 138.08 | 182,529 | +0.91(+0.66%) |
Jul 05, 2018 | 131.75 | 137.74 | 130.97 | 137.17 | 274,649 | +6.23(+4.76%) |
Jul 03, 2018 | 130.94 | 130.94 | 130.94 | 0 | -0.33(-0.25%) |